Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.78 | 13.79 | 13.61 | 13.65 | 895,165 | -0.22(-1.56%) |
Jul 29, 2021 | 13.88 | 13.94 | 13.76 | 13.87 | 696,294 | +0.23(+1.71%) |
Jul 28, 2021 | 13.89 | 14.00 | 13.63 | 13.64 | 1,049,076 | -0.00(-0.02%) |
Jul 27, 2021 | 13.73 | 13.81 | 13.62 | 13.64 | 986,279 | -0.44(-3.12%) |
Jul 26, 2021 | 13.83 | 14.14 | 13.82 | 14.08 | 665,801 | +0.12(+0.84%) |
Jul 23, 2021 | 14.12 | 14.13 | 13.92 | 13.96 | 1,223,033 | +0.26(+1.91%) |
Jul 22, 2021 | 14.11 | 14.11 | 13.61 | 13.70 | 2,636,827 | -0.40(-2.86%) |
Jul 21, 2021 | 14.07 | 14.32 | 13.99 | 14.10 | 2,182,588 | +0.52(+3.83%) |
Jul 20, 2021 | 12.93 | 13.64 | 12.87 | 13.58 | 4,337,013 | +0.38(+2.88%) |
Jul 19, 2021 | 13.36 | 13.44 | 13.06 | 13.20 | 5,522,750 | -0.92(-6.49%) |
Jul 16, 2021 | 14.39 | 14.39 | 14.09 | 14.12 | 1,341,429 | +0.06(+0.42%) |
Jul 15, 2021 | 14.21 | 14.48 | 14.02 | 14.06 | 2,007,513 | -0.49(-3.35%) |
Jul 14, 2021 | 14.81 | 14.86 | 14.52 | 14.54 | 1,833,543 | -0.52(-3.45%) |
Jul 13, 2021 | 14.58 | 15.22 | 14.37 | 15.06 | 2,575,717 | +0.35(+2.40%) |
Jul 12, 2021 | 14.49 | 14.76 | 14.45 | 14.71 | 1,635,961 | +0.06(+0.44%) |
Jul 09, 2021 | 14.57 | 14.67 | 14.53 | 14.65 | 2,132,259 | +0.57(+4.08%) |
Jul 08, 2021 | 13.99 | 14.19 | 13.83 | 14.07 | 4,018,229 | -0.17(-1.18%) |
Jul 07, 2021 | 14.38 | 14.47 | 14.08 | 14.24 | 3,368,131 | -0.38(-2.61%) |
Jul 06, 2021 | 14.95 | 14.95 | 14.54 | 14.62 | 2,280,144 | -0.55(-3.63%) |
Jul 02, 2021 | 15.41 | 15.46 | 15.17 | 15.17 | 1,038,180 | -0.28(-1.80%) |
Jul 01, 2021 | 15.51 | 15.65 | 15.40 | 15.45 | 1,213,477 | -0.01(-0.09%) |
Jun 30, 2021 | 15.48 | 15.53 | 15.26 | 15.46 | 1,622,090 | -0.20(-1.29%) |
Jun 29, 2021 | 15.86 | 15.86 | 15.66 | 15.67 | 498,990 | -0.07(-0.45%) |
Jun 28, 2021 | 16.00 | 16.01 | 15.63 | 15.74 | 1,560,887 | -0.50(-3.07%) |
Jun 25, 2021 | 15.83 | 16.44 | 15.78 | 16.24 | 845,089 | +0.48(+3.03%) |
Jun 24, 2021 | 15.77 | 15.80 | 15.62 | 15.76 | 604,606 | -0.08(-0.48%) |
Jun 23, 2021 | 15.88 | 16.01 | 15.75 | 15.84 | 1,515,614 | +0.11(+0.69%) |
Jun 22, 2021 | 16.20 | 16.20 | 15.70 | 15.73 | 1,116,595 | -0.08(-0.48%) |
Jun 21, 2021 | 15.48 | 15.91 | 15.45 | 15.80 | 1,670,999 | +0.74(+4.88%) |
Jun 18, 2021 | 15.56 | 15.61 | 14.97 | 15.07 | 4,160,094 | -0.90(-5.62%) |
Jun 17, 2021 | 16.41 | 16.47 | 15.31 | 15.96 | 4,987,306 | -0.80(-4.74%) |
Jun 16, 2021 | 16.57 | 16.99 | 16.48 | 16.76 | 2,336,456 | +0.06(+0.36%) |
Jun 15, 2021 | 16.78 | 16.89 | 16.68 | 16.70 | 879,121 | +0.08(+0.49%) |
Jun 14, 2021 | 16.33 | 16.70 | 16.33 | 16.62 | 1,275,464 | +0.36(+2.20%) |
Jun 11, 2021 | 16.26 | 16.43 | 16.23 | 16.26 | 1,204,414 | +0.06(+0.40%) |
Jun 10, 2021 | 16.78 | 16.83 | 16.18 | 16.20 | 3,169,980 | -0.28(-1.71%) |
Jun 09, 2021 | 16.47 | 16.64 | 16.31 | 16.48 | 2,324,469 | -0.47(-2.79%) |
Jun 08, 2021 | 16.86 | 17.01 | 16.85 | 16.95 | 1,797,076 | -0.33(-1.94%) |
Jun 07, 2021 | 17.25 | 17.36 | 17.21 | 17.29 | 846,479 | +0.13(+0.76%) |
Jun 04, 2021 | 17.67 | 17.67 | 17.15 | 17.15 | 1,906,329 | -0.73(-4.09%) |
Jun 03, 2021 | 17.70 | 17.94 | 17.69 | 17.89 | 1,177,107 | +0.22(+1.25%) |
Jun 02, 2021 | 17.66 | 17.76 | 17.57 | 17.67 | 949,463 | -0.14(-0.76%) |
Jun 01, 2021 | 17.98 | 18.16 | 17.78 | 17.80 | 1,346,835 | +0.01(+0.07%) |
May 28, 2021 | 17.75 | 17.82 | 17.48 | 17.79 | 909,191 | +0.06(+0.34%) |
May 27, 2021 | 17.76 | 17.97 | 17.71 | 17.73 | 1,927,173 | +0.21(+1.21%) |
May 26, 2021 | 17.37 | 17.63 | 17.25 | 17.52 | 1,677,774 | +0.10(+0.57%) |
May 25, 2021 | 17.76 | 17.76 | 17.41 | 17.42 | 1,552,060 | -0.51(-2.83%) |
May 24, 2021 | 18.01 | 18.03 | 17.76 | 17.93 | 2,572,670 | -0.21(-1.18%) |
May 21, 2021 | 18.14 | 18.36 | 18.11 | 18.14 | 1,379,847 | -0.15(-0.82%) |
May 20, 2021 | 18.49 | 18.52 | 18.20 | 18.29 | 1,256,597 | -0.48(-2.55%) |
May 19, 2021 | 18.59 | 18.97 | 18.28 | 18.77 | 2,192,312 | +0.14(+0.75%) |
May 18, 2021 | 18.65 | 18.78 | 18.58 | 18.63 | 1,116,801 | +0.14(+0.77%) |
May 17, 2021 | 18.47 | 18.58 | 18.35 | 18.49 | 916,569 | +0.10(+0.53%) |
May 14, 2021 | 18.62 | 18.72 | 18.39 | 18.39 | 1,121,520 | -0.51(-2.68%) |
May 13, 2021 | 18.86 | 18.98 | 18.69 | 18.89 | 1,388,130 | -0.08(-0.41%) |
May 12, 2021 | 18.57 | 19.09 | 18.51 | 18.97 | 2,605,358 | +0.56(+3.07%) |
May 11, 2021 | 18.36 | 18.52 | 18.25 | 18.41 | 1,327,811 | +0.29(+1.62%) |
May 10, 2021 | 17.67 | 18.15 | 17.57 | 18.11 | 1,736,850 | +0.54(+3.05%) |
May 07, 2021 | 17.25 | 17.69 | 17.07 | 17.58 | 1,554,651 | +0.23(+1.36%) |
May 06, 2021 | 17.58 | 17.58 | 17.23 | 17.34 | 1,713,340 | -0.07(-0.41%) |
May 05, 2021 | 17.67 | 17.74 | 17.35 | 17.41 | 1,759,358 | -0.11(-0.62%) |
May 04, 2021 | 17.49 | 17.61 | 17.23 | 17.52 | 2,109,898 | -0.33(-1.86%) |