Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.86 | 14.98 | 14.38 | 14.58 | 1,709,731 | -0.53(-3.51%) |
Jul 29, 2021 | 15.00 | 15.54 | 14.82 | 15.11 | 1,661,247 | +0.04(+0.27%) |
Jul 28, 2021 | 14.50 | 15.37 | 14.47 | 15.07 | 2,128,971 | +0.53(+3.65%) |
Jul 27, 2021 | 14.76 | 14.94 | 14.30 | 14.54 | 2,967,754 | -0.34(-2.28%) |
Jul 26, 2021 | 15.59 | 15.90 | 14.79 | 14.88 | 2,628,931 | -0.68(-4.37%) |
Jul 23, 2021 | 15.85 | 15.96 | 14.80 | 15.56 | 2,850,637 | -0.28(-1.77%) |
Jul 22, 2021 | 15.80 | 16.72 | 15.64 | 15.84 | 3,598,473 | +0.30(+1.93%) |
Jul 21, 2021 | 15.16 | 15.66 | 14.77 | 15.54 | 3,012,780 | +0.76(+5.14%) |
Jul 20, 2021 | 14.43 | 14.95 | 14.23 | 14.78 | 4,128,012 | +0.39(+2.71%) |
Jul 19, 2021 | 13.64 | 14.54 | 13.20 | 14.39 | 6,322,862 | +1.33(+10.18%) |
Jul 16, 2021 | 13.63 | 13.77 | 13.03 | 13.06 | 3,040,497 | -0.49(-3.62%) |
Jul 15, 2021 | 13.58 | 14.12 | 13.20 | 13.55 | 2,545,236 | -0.15(-1.09%) |
Jul 14, 2021 | 14.02 | 14.37 | 13.57 | 13.70 | 2,279,435 | -0.45(-3.18%) |
Jul 13, 2021 | 14.90 | 14.99 | 14.10 | 14.15 | 2,254,491 | -0.90(-5.98%) |
Jul 12, 2021 | 15.40 | 15.57 | 14.99 | 15.05 | 1,457,611 | -0.62(-3.96%) |
Jul 09, 2021 | 15.65 | 15.76 | 15.07 | 15.67 | 1,146,366 | +0.23(+1.49%) |
Jul 08, 2021 | 14.70 | 15.47 | 14.14 | 15.44 | 2,755,171 | +0.07(+0.46%) |
Jul 07, 2021 | 16.08 | 16.15 | 15.09 | 15.37 | 2,721,752 | -0.62(-3.88%) |
Jul 06, 2021 | 16.86 | 16.99 | 15.78 | 15.99 | 3,515,111 | -0.63(-3.79%) |
Jul 02, 2021 | 17.11 | 17.13 | 16.36 | 16.62 | 2,906,283 | -0.37(-2.18%) |
Jul 01, 2021 | 16.59 | 17.09 | 16.43 | 16.99 | 2,789,514 | +0.62(+3.79%) |
Jun 30, 2021 | 16.30 | 16.49 | 15.89 | 16.37 | 2,070,035 | -0.05(-0.30%) |
Jun 29, 2021 | 16.95 | 17.19 | 16.16 | 16.42 | 1,872,806 | -0.31(-1.85%) |
Jun 28, 2021 | 16.45 | 17.08 | 16.41 | 16.73 | 1,972,658 | +0.23(+1.39%) |
Jun 25, 2021 | 16.84 | 17.42 | 16.26 | 16.50 | 10,700,353 | -0.25(-1.49%) |
Jun 24, 2021 | 16.88 | 16.98 | 16.45 | 16.75 | 2,066,774 | +0.07(+0.42%) |
Jun 23, 2021 | 15.95 | 17.07 | 15.83 | 16.68 | 3,250,493 | +0.74(+4.64%) |
Jun 22, 2021 | 15.87 | 16.10 | 15.44 | 15.94 | 3,545,266 | -0.15(-0.93%) |
Jun 21, 2021 | 16.07 | 16.26 | 15.65 | 16.09 | 3,660,822 | +0.26(+1.64%) |
Jun 18, 2021 | 15.96 | 16.29 | 15.59 | 15.83 | 6,919,115 | -0.25(-1.55%) |
Jun 17, 2021 | 15.76 | 16.49 | 15.72 | 16.08 | 4,129,728 | +0.26(+1.64%) |
Jun 16, 2021 | 15.05 | 15.94 | 15.04 | 15.82 | 4,684,835 | +0.58(+3.81%) |
Jun 15, 2021 | 15.53 | 15.88 | 14.89 | 15.24 | 2,549,846 | -0.42(-2.68%) |
Jun 14, 2021 | 15.99 | 16.21 | 15.61 | 15.66 | 2,154,384 | -0.19(-1.20%) |
Jun 11, 2021 | 15.68 | 16.19 | 15.68 | 15.85 | 1,999,790 | +0.22(+1.41%) |
Jun 10, 2021 | 15.97 | 16.15 | 15.55 | 15.63 | 1,613,156 | -0.31(-1.94%) |
Jun 09, 2021 | 16.20 | 16.38 | 15.25 | 15.94 | 3,006,948 | -0.18(-1.12%) |
Jun 08, 2021 | 16.25 | 16.92 | 15.95 | 16.12 | 2,936,241 | +0.16(+1.00%) |
Jun 07, 2021 | 15.08 | 16.33 | 15.08 | 15.96 | 3,747,898 | +0.97(+6.47%) |
Jun 04, 2021 | 14.58 | 15.27 | 14.58 | 14.99 | 2,783,260 | +0.47(+3.24%) |
Jun 03, 2021 | 14.83 | 14.96 | 14.11 | 14.52 | 2,210,527 | -0.41(-2.75%) |
Jun 02, 2021 | 14.55 | 15.12 | 14.23 | 14.93 | 2,109,053 | +0.38(+2.61%) |
Jun 01, 2021 | 14.60 | 14.68 | 14.11 | 14.55 | 2,462,828 | +0.32(+2.25%) |
May 28, 2021 | 15.08 | 15.21 | 14.16 | 14.23 | 2,699,068 | -0.85(-5.64%) |
May 27, 2021 | 14.45 | 15.09 | 13.94 | 15.08 | 4,657,653 | +0.69(+4.79%) |
May 26, 2021 | 13.53 | 14.84 | 13.45 | 14.39 | 4,056,696 | +1.00(+7.47%) |
May 25, 2021 | 13.43 | 13.63 | 13.12 | 13.39 | 2,082,597 | +0.00(+0.00%) |
May 24, 2021 | 13.60 | 13.67 | 13.06 | 13.39 | 1,856,686 | -0.12(-0.89%) |
May 21, 2021 | 13.61 | 14.25 | 13.45 | 13.51 | 2,560,363 | -0.07(-0.52%) |
May 20, 2021 | 13.01 | 13.69 | 12.59 | 13.58 | 2,360,104 | +0.69(+5.35%) |
May 19, 2021 | 12.15 | 12.90 | 11.97 | 12.89 | 1,957,711 | +0.25(+1.98%) |
May 18, 2021 | 12.82 | 13.05 | 12.43 | 12.64 | 2,547,584 | +0.10(+0.76%) |
May 17, 2021 | 11.66 | 12.58 | 11.52 | 12.54 | 2,735,697 | +0.88(+7.50%) |
May 14, 2021 | 11.07 | 11.72 | 10.92 | 11.67 | 2,528,479 | +0.68(+6.14%) |
May 13, 2021 | 10.99 | 11.45 | 10.25 | 10.99 | 4,590,293 | +0.17(+1.62%) |
May 12, 2021 | 11.32 | 11.50 | 10.73 | 10.82 | 3,170,709 | -0.75(-6.48%) |
May 11, 2021 | 10.98 | 11.81 | 10.87 | 11.57 | 5,350,359 | +0.13(+1.14%) |
May 10, 2021 | 12.09 | 12.09 | 11.41 | 11.44 | 3,156,193 | -0.78(-6.38%) |
May 07, 2021 | 11.61 | 12.80 | 11.50 | 12.22 | 4,544,529 | +0.81(+7.10%) |
May 06, 2021 | 13.40 | 13.95 | 11.05 | 11.41 | 8,195,598 | -2.20(-16.16%) |
May 05, 2021 | 14.69 | 14.79 | 13.42 | 13.61 | 3,729,461 | -0.95(-6.52%) |
May 04, 2021 | 14.43 | 14.65 | 13.68 | 14.56 | 2,681,851 | +0.20(+1.39%) |