Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.95 | 18.14 | 17.66 | 17.74 | 440,538 | +0.59(+3.46%) |
Jul 29, 2021 | 16.94 | 17.25 | 16.93 | 17.15 | 278,363 | +0.27(+1.63%) |
Jul 28, 2021 | 16.91 | 17.06 | 16.58 | 16.87 | 252,285 | +0.20(+1.22%) |
Jul 27, 2021 | 16.54 | 16.85 | 16.43 | 16.67 | 202,872 | -0.01(-0.05%) |
Jul 26, 2021 | 16.56 | 16.70 | 16.41 | 16.68 | 138,021 | +0.19(+1.18%) |
Jul 23, 2021 | 16.36 | 16.51 | 16.15 | 16.48 | 223,186 | +0.17(+1.03%) |
Jul 22, 2021 | 16.58 | 16.58 | 16.17 | 16.32 | 263,705 | -0.35(-2.13%) |
Jul 21, 2021 | 16.74 | 17.04 | 16.65 | 16.67 | 263,103 | +0.10(+0.59%) |
Jul 20, 2021 | 15.86 | 16.76 | 15.77 | 16.57 | 473,997 | +0.72(+4.53%) |
Jul 19, 2021 | 16.30 | 16.40 | 15.69 | 15.85 | 433,819 | -0.66(-4.02%) |
Jul 16, 2021 | 16.87 | 16.88 | 16.49 | 16.52 | 412,834 | -0.22(-1.32%) |
Jul 15, 2021 | 16.65 | 16.90 | 16.64 | 16.74 | 292,511 | +0.00(+0.00%) |
Jul 14, 2021 | 16.67 | 16.90 | 16.63 | 16.74 | 467,534 | +0.12(+0.69%) |
Jul 13, 2021 | 16.63 | 16.80 | 16.56 | 16.63 | 314,476 | -0.07(-0.42%) |
Jul 12, 2021 | 16.21 | 16.71 | 16.18 | 16.70 | 312,951 | +0.37(+2.28%) |
Jul 09, 2021 | 16.06 | 16.33 | 15.94 | 16.32 | 343,754 | +0.51(+3.19%) |
Jul 08, 2021 | 15.86 | 16.05 | 15.62 | 15.82 | 276,407 | -0.26(-1.60%) |
Jul 07, 2021 | 16.17 | 16.24 | 15.96 | 16.08 | 306,821 | -0.14(-0.87%) |
Jul 06, 2021 | 16.42 | 16.43 | 15.97 | 16.22 | 332,119 | -0.19(-1.13%) |
Jul 02, 2021 | 16.48 | 16.52 | 16.23 | 16.40 | 236,105 | -0.17(-1.02%) |
Jul 01, 2021 | 16.39 | 16.69 | 16.22 | 16.57 | 267,993 | +0.34(+2.07%) |
Jun 30, 2021 | 16.34 | 16.50 | 16.22 | 16.24 | 399,214 | -0.26(-1.56%) |
Jun 29, 2021 | 16.51 | 16.78 | 16.41 | 16.49 | 283,306 | -0.02(-0.11%) |
Jun 28, 2021 | 16.62 | 16.69 | 16.24 | 16.51 | 458,317 | -0.12(-0.75%) |
Jun 25, 2021 | 16.63 | 16.77 | 16.49 | 16.63 | 904,181 | +0.04(+0.27%) |
Jun 24, 2021 | 16.48 | 16.63 | 16.33 | 16.59 | 385,931 | +0.03(+0.16%) |
Jun 23, 2021 | 16.63 | 16.74 | 16.53 | 16.56 | 240,333 | -0.11(-0.69%) |
Jun 22, 2021 | 16.70 | 16.75 | 16.51 | 16.68 | 206,939 | -0.07(-0.42%) |
Jun 21, 2021 | 16.59 | 16.92 | 16.46 | 16.75 | 416,532 | +0.29(+1.76%) |
Jun 18, 2021 | 16.62 | 16.70 | 16.24 | 16.46 | 650,116 | -0.46(-2.70%) |
Jun 17, 2021 | 17.26 | 17.43 | 16.76 | 16.91 | 519,712 | -0.37(-2.14%) |
Jun 16, 2021 | 17.43 | 17.62 | 17.20 | 17.28 | 259,522 | -0.17(-0.96%) |
Jun 15, 2021 | 17.35 | 17.49 | 17.15 | 17.45 | 285,725 | +0.03(+0.15%) |
Jun 14, 2021 | 17.44 | 17.59 | 17.24 | 17.42 | 239,254 | +0.00(+0.00%) |
Jun 11, 2021 | 17.35 | 17.48 | 17.27 | 17.42 | 181,887 | +0.04(+0.25%) |
Jun 10, 2021 | 17.67 | 17.69 | 17.28 | 17.38 | 275,646 | -0.23(-1.30%) |
Jun 09, 2021 | 17.72 | 17.82 | 17.57 | 17.61 | 267,949 | -0.09(-0.50%) |
Jun 08, 2021 | 17.48 | 17.73 | 17.40 | 17.70 | 353,120 | +0.19(+1.10%) |
Jun 07, 2021 | 17.32 | 17.64 | 17.21 | 17.50 | 364,583 | +0.32(+1.84%) |
Jun 04, 2021 | 17.30 | 17.35 | 16.92 | 17.19 | 303,621 | +0.04(+0.26%) |
Jun 03, 2021 | 17.20 | 17.20 | 16.98 | 17.14 | 255,112 | -0.09(-0.51%) |
Jun 02, 2021 | 17.46 | 17.46 | 17.12 | 17.23 | 281,404 | -0.10(-0.56%) |
Jun 01, 2021 | 17.02 | 17.35 | 16.89 | 17.33 | 586,689 | +0.45(+2.65%) |
May 28, 2021 | 16.55 | 16.88 | 16.38 | 16.88 | 370,102 | +0.40(+2.45%) |
May 27, 2021 | 16.60 | 16.70 | 16.45 | 16.48 | 580,599 | -0.01(-0.05%) |
May 26, 2021 | 16.12 | 16.50 | 16.05 | 16.48 | 267,837 | +0.42(+2.63%) |
May 25, 2021 | 16.60 | 16.69 | 16.05 | 16.06 | 286,467 | -0.48(-2.92%) |
May 24, 2021 | 16.40 | 16.61 | 16.25 | 16.55 | 279,873 | +0.32(+1.95%) |
May 21, 2021 | 16.26 | 16.44 | 16.19 | 16.23 | 237,005 | +0.00(+0.00%) |
May 20, 2021 | 16.18 | 16.24 | 15.98 | 16.23 | 226,937 | +0.07(+0.44%) |
May 19, 2021 | 15.81 | 16.18 | 15.51 | 16.16 | 354,819 | +0.24(+1.49%) |
May 18, 2021 | 16.06 | 16.12 | 15.90 | 15.92 | 328,233 | -0.07(-0.44%) |
May 17, 2021 | 16.11 | 16.19 | 15.93 | 15.99 | 296,504 | +0.04(+0.22%) |
May 14, 2021 | 15.86 | 16.09 | 15.73 | 15.96 | 269,468 | +0.25(+1.57%) |
May 13, 2021 | 15.36 | 15.81 | 15.36 | 15.71 | 350,318 | +0.40(+2.58%) |
May 12, 2021 | 15.49 | 15.66 | 15.25 | 15.32 | 290,983 | -0.21(-1.36%) |
May 11, 2021 | 15.80 | 15.82 | 15.40 | 15.53 | 261,974 | -0.49(-3.07%) |
May 10, 2021 | 16.32 | 16.40 | 16.01 | 16.02 | 443,635 | -0.20(-1.25%) |
May 07, 2021 | 16.00 | 16.34 | 15.91 | 16.22 | 495,802 | +0.02(+0.11%) |
May 06, 2021 | 16.19 | 16.22 | 15.99 | 16.20 | 257,830 | +0.01(+0.05%) |
May 05, 2021 | 16.25 | 16.41 | 15.99 | 16.19 | 473,365 | -0.21(-1.29%) |
May 04, 2021 | 16.19 | 16.44 | 16.12 | 16.41 | 380,492 | +0.13(+0.81%) |