Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.15 | 13.31 | 12.93 | 13.02 | 2,478,901 | -0.16(-1.19%) |
Jul 29, 2021 | 13.16 | 13.32 | 13.06 | 13.17 | 1,651,921 | +0.17(+1.27%) |
Jul 28, 2021 | 13.03 | 13.11 | 12.70 | 13.01 | 1,543,393 | +0.11(+0.88%) |
Jul 27, 2021 | 12.87 | 13.09 | 12.82 | 12.89 | 1,316,911 | -0.07(-0.54%) |
Jul 26, 2021 | 12.77 | 13.02 | 12.63 | 12.96 | 1,126,123 | +0.25(+1.99%) |
Jul 23, 2021 | 13.03 | 13.09 | 12.65 | 12.71 | 1,107,448 | -0.20(-1.55%) |
Jul 22, 2021 | 12.94 | 12.99 | 12.71 | 12.91 | 1,476,815 | -0.17(-1.26%) |
Jul 21, 2021 | 12.80 | 13.16 | 12.74 | 13.08 | 1,570,287 | +0.41(+3.23%) |
Jul 20, 2021 | 12.31 | 12.85 | 12.15 | 12.67 | 2,685,330 | +0.40(+3.26%) |
Jul 19, 2021 | 12.32 | 12.47 | 12.04 | 12.27 | 2,137,725 | -0.37(-2.96%) |
Jul 16, 2021 | 13.12 | 13.16 | 12.61 | 12.64 | 1,343,230 | -0.34(-2.62%) |
Jul 15, 2021 | 12.81 | 13.09 | 12.76 | 12.98 | 1,528,559 | +0.00(+0.00%) |
Jul 14, 2021 | 12.82 | 13.06 | 12.75 | 12.98 | 1,452,013 | +0.26(+2.05%) |
Jul 13, 2021 | 13.09 | 13.13 | 12.71 | 12.72 | 1,632,402 | -0.47(-3.56%) |
Jul 12, 2021 | 12.96 | 13.30 | 12.86 | 13.19 | 1,910,761 | +0.10(+0.73%) |
Jul 09, 2021 | 13.04 | 13.19 | 12.85 | 13.09 | 2,195,605 | +0.26(+2.04%) |
Jul 08, 2021 | 12.54 | 13.16 | 12.31 | 12.83 | 2,383,057 | -0.03(-0.20%) |
Jul 07, 2021 | 12.88 | 13.07 | 12.75 | 12.86 | 1,952,918 | -0.13(-1.01%) |
Jul 06, 2021 | 13.35 | 13.40 | 12.79 | 12.99 | 3,352,164 | -0.43(-3.18%) |
Jul 02, 2021 | 13.41 | 13.51 | 13.35 | 13.42 | 1,336,756 | +0.03(+0.26%) |
Jul 01, 2021 | 13.43 | 13.54 | 13.35 | 13.38 | 2,902,371 | +0.10(+0.72%) |
Jun 30, 2021 | 12.98 | 13.39 | 12.94 | 13.29 | 2,272,505 | +0.23(+1.73%) |
Jun 29, 2021 | 13.20 | 13.30 | 13.05 | 13.06 | 1,855,465 | -0.16(-1.19%) |
Jun 28, 2021 | 13.50 | 13.51 | 12.90 | 13.22 | 4,550,210 | -0.31(-2.32%) |
Jun 25, 2021 | 13.61 | 13.71 | 13.43 | 13.53 | 29,568,264 | -0.04(-0.32%) |
Jun 24, 2021 | 13.69 | 13.70 | 13.38 | 13.57 | 2,358,884 | -0.11(-0.83%) |
Jun 23, 2021 | 13.76 | 13.89 | 13.66 | 13.69 | 1,727,367 | -0.05(-0.38%) |
Jun 22, 2021 | 13.87 | 13.88 | 13.65 | 13.74 | 1,433,385 | -0.17(-1.19%) |
Jun 21, 2021 | 13.70 | 13.95 | 13.66 | 13.90 | 1,245,475 | +0.23(+1.72%) |
Jun 18, 2021 | 13.76 | 13.83 | 13.55 | 13.67 | 2,993,272 | -0.17(-1.19%) |
Jun 17, 2021 | 14.18 | 14.24 | 13.76 | 13.83 | 1,417,740 | -0.36(-2.51%) |
Jun 16, 2021 | 14.16 | 14.38 | 14.10 | 14.19 | 2,123,194 | +0.10(+0.74%) |
Jun 15, 2021 | 14.23 | 14.23 | 14.06 | 14.09 | 3,193,844 | -0.06(-0.43%) |
Jun 14, 2021 | 14.32 | 14.42 | 14.05 | 14.15 | 1,917,092 | -0.10(-0.67%) |
Jun 11, 2021 | 14.00 | 14.25 | 13.95 | 14.24 | 2,482,706 | +0.17(+1.24%) |
Jun 10, 2021 | 14.23 | 14.23 | 13.97 | 14.07 | 1,640,368 | -0.10(-0.74%) |
Jun 09, 2021 | 14.32 | 14.36 | 14.16 | 14.17 | 1,812,160 | -0.08(-0.55%) |
Jun 08, 2021 | 14.17 | 14.37 | 14.05 | 14.25 | 2,276,892 | +0.05(+0.37%) |
Jun 07, 2021 | 14.09 | 14.30 | 14.06 | 14.20 | 2,501,820 | +0.22(+1.56%) |
Jun 04, 2021 | 13.99 | 14.08 | 13.90 | 13.98 | 2,481,667 | +0.07(+0.50%) |
Jun 03, 2021 | 14.08 | 14.08 | 13.82 | 13.91 | 1,224,249 | -0.23(-1.66%) |
Jun 02, 2021 | 14.31 | 14.31 | 14.10 | 14.15 | 2,160,510 | -0.08(-0.55%) |
Jun 01, 2021 | 14.03 | 14.31 | 13.89 | 14.23 | 2,513,436 | +0.42(+3.02%) |
May 28, 2021 | 13.97 | 14.04 | 13.64 | 13.81 | 1,965,598 | -0.12(-0.87%) |
May 27, 2021 | 13.81 | 13.99 | 13.70 | 13.93 | 2,975,528 | +0.27(+1.97%) |
May 26, 2021 | 13.34 | 13.74 | 13.22 | 13.66 | 1,927,373 | +0.32(+2.41%) |
May 25, 2021 | 13.40 | 13.70 | 13.30 | 13.34 | 2,045,922 | -0.10(-0.78%) |
May 24, 2021 | 13.31 | 13.45 | 13.16 | 13.44 | 1,468,479 | +0.20(+1.51%) |
May 21, 2021 | 13.32 | 13.36 | 13.13 | 13.24 | 1,859,556 | -0.04(-0.33%) |
May 20, 2021 | 13.29 | 13.30 | 12.99 | 13.29 | 2,628,410 | -0.01(-0.07%) |
May 19, 2021 | 13.31 | 13.35 | 13.10 | 13.29 | 1,691,003 | -0.18(-1.36%) |
May 18, 2021 | 13.45 | 13.72 | 13.37 | 13.48 | 1,803,573 | +0.00(+0.00%) |
May 17, 2021 | 13.45 | 13.56 | 13.31 | 13.48 | 2,244,752 | -0.05(-0.39%) |
May 14, 2021 | 13.25 | 13.63 | 13.21 | 13.53 | 1,732,780 | +0.43(+3.25%) |
May 13, 2021 | 13.04 | 13.47 | 12.96 | 13.10 | 4,936,296 | +0.21(+1.62%) |
May 12, 2021 | 13.23 | 13.41 | 12.80 | 12.89 | 1,494,346 | -0.38(-2.88%) |
May 11, 2021 | 13.14 | 13.32 | 13.00 | 13.28 | 1,712,540 | -0.17(-1.23%) |
May 10, 2021 | 13.80 | 13.99 | 13.44 | 13.44 | 1,902,409 | -0.31(-2.28%) |
May 07, 2021 | 13.50 | 13.89 | 13.38 | 13.76 | 2,692,424 | +0.18(+1.35%) |
May 06, 2021 | 13.61 | 13.71 | 13.37 | 13.57 | 2,113,530 | +0.01(+0.06%) |
May 05, 2021 | 13.56 | 13.66 | 13.40 | 13.56 | 2,234,908 | +0.03(+0.19%) |
May 04, 2021 | 13.69 | 13.86 | 13.39 | 13.54 | 2,077,809 | -0.19(-1.39%) |