Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.92 | 17.07 | 16.63 | 16.82 | 377,713 | -0.12(-0.71%) |
Jul 29, 2021 | 16.89 | 17.10 | 16.54 | 16.94 | 325,595 | +0.33(+1.99%) |
Jul 28, 2021 | 16.51 | 16.94 | 16.16 | 16.61 | 403,247 | +0.33(+2.03%) |
Jul 27, 2021 | 16.22 | 16.36 | 15.90 | 16.28 | 682,903 | -0.22(-1.33%) |
Jul 26, 2021 | 16.62 | 16.94 | 16.43 | 16.50 | 208,545 | -0.13(-0.78%) |
Jul 23, 2021 | 16.79 | 16.83 | 16.37 | 16.63 | 349,897 | +0.10(+0.60%) |
Jul 22, 2021 | 16.93 | 16.93 | 16.37 | 16.53 | 397,921 | -0.48(-2.82%) |
Jul 21, 2021 | 16.50 | 17.46 | 16.50 | 17.01 | 448,609 | +0.61(+3.72%) |
Jul 20, 2021 | 15.49 | 16.51 | 15.42 | 16.40 | 547,435 | +0.85(+5.47%) |
Jul 19, 2021 | 15.27 | 15.88 | 15.15 | 15.55 | 896,068 | -0.40(-2.51%) |
Jul 16, 2021 | 16.90 | 16.99 | 15.86 | 15.95 | 771,451 | -0.77(-4.61%) |
Jul 15, 2021 | 16.60 | 16.80 | 16.42 | 16.72 | 409,709 | +0.02(+0.12%) |
Jul 14, 2021 | 17.31 | 17.57 | 16.70 | 16.70 | 481,624 | -0.51(-2.96%) |
Jul 13, 2021 | 17.70 | 17.81 | 17.10 | 17.21 | 606,762 | -0.63(-3.53%) |
Jul 12, 2021 | 17.19 | 17.99 | 16.95 | 17.84 | 605,842 | +0.53(+3.06%) |
Jul 09, 2021 | 17.17 | 17.66 | 17.07 | 17.31 | 400,338 | +0.47(+2.79%) |
Jul 08, 2021 | 16.71 | 17.32 | 16.25 | 16.84 | 691,995 | -0.36(-2.09%) |
Jul 07, 2021 | 17.26 | 17.58 | 16.95 | 17.20 | 659,865 | -0.06(-0.35%) |
Jul 06, 2021 | 17.67 | 17.67 | 16.95 | 17.26 | 528,981 | -0.50(-2.82%) |
Jul 02, 2021 | 18.21 | 18.21 | 17.67 | 17.76 | 856,937 | -0.42(-2.31%) |
Jul 01, 2021 | 18.32 | 18.43 | 17.95 | 18.18 | 477,239 | +0.00(+0.00%) |
Jun 30, 2021 | 18.33 | 18.37 | 18.00 | 18.18 | 1,387,687 | -0.07(-0.38%) |
Jun 29, 2021 | 19.00 | 19.10 | 18.20 | 18.25 | 609,654 | -0.57(-3.03%) |
Jun 28, 2021 | 18.71 | 18.88 | 18.09 | 18.82 | 763,018 | +0.12(+0.64%) |
Jun 25, 2021 | 18.92 | 19.38 | 18.66 | 18.70 | 3,147,557 | -0.16(-0.85%) |
Jun 24, 2021 | 18.16 | 18.94 | 18.09 | 18.86 | 627,727 | +0.77(+4.26%) |
Jun 23, 2021 | 18.06 | 18.41 | 17.98 | 18.09 | 539,759 | +0.03(+0.17%) |
Jun 22, 2021 | 18.08 | 18.20 | 17.73 | 18.06 | 422,487 | +0.01(+0.06%) |
Jun 21, 2021 | 17.68 | 18.16 | 17.68 | 18.05 | 992,148 | +0.52(+2.97%) |
Jun 18, 2021 | 17.42 | 17.83 | 17.36 | 17.53 | 1,111,343 | -0.28(-1.57%) |
Jun 17, 2021 | 18.38 | 18.57 | 17.41 | 17.81 | 950,854 | -0.60(-3.26%) |
Jun 16, 2021 | 18.20 | 18.53 | 17.83 | 18.41 | 785,550 | +0.02(+0.11%) |
Jun 15, 2021 | 18.20 | 18.41 | 17.91 | 18.39 | 465,721 | +0.22(+1.21%) |
Jun 14, 2021 | 18.81 | 18.91 | 17.84 | 18.17 | 1,054,951 | -0.81(-4.27%) |
Jun 11, 2021 | 18.31 | 19.02 | 18.31 | 18.98 | 770,502 | +0.67(+3.66%) |
Jun 10, 2021 | 18.67 | 18.84 | 18.17 | 18.31 | 608,993 | -0.30(-1.61%) |
Jun 09, 2021 | 19.45 | 19.47 | 18.58 | 18.61 | 800,894 | -0.64(-3.32%) |
Jun 08, 2021 | 19.56 | 19.73 | 18.75 | 19.25 | 1,425,744 | -0.25(-1.28%) |
Jun 07, 2021 | 17.80 | 19.52 | 17.77 | 19.50 | 2,594,263 | +2.07(+11.88%) |
Jun 04, 2021 | 17.45 | 17.55 | 17.27 | 17.43 | 560,809 | +0.16(+0.93%) |
Jun 03, 2021 | 17.28 | 17.52 | 16.96 | 17.27 | 605,321 | -0.21(-1.20%) |
Jun 02, 2021 | 17.99 | 17.99 | 17.38 | 17.48 | 1,706,965 | -0.46(-2.56%) |
Jun 01, 2021 | 17.07 | 18.03 | 17.02 | 17.94 | 1,720,339 | +0.98(+5.78%) |
May 28, 2021 | 17.19 | 17.20 | 16.74 | 16.96 | 836,623 | +0.01(+0.06%) |
May 27, 2021 | 16.70 | 17.08 | 16.67 | 16.95 | 1,065,201 | +0.35(+2.11%) |
May 26, 2021 | 17.19 | 17.40 | 16.51 | 16.60 | 1,580,752 | -0.63(-3.66%) |
May 25, 2021 | 17.49 | 17.71 | 17.09 | 17.23 | 2,039,754 | -0.20(-1.15%) |
May 24, 2021 | 17.36 | 17.70 | 17.25 | 17.43 | 1,599,593 | +0.32(+1.87%) |
May 21, 2021 | 16.84 | 17.45 | 16.80 | 17.11 | 1,703,399 | +0.56(+3.38%) |
May 20, 2021 | 16.25 | 16.61 | 15.80 | 16.55 | 1,021,723 | +0.36(+2.22%) |
May 19, 2021 | 15.25 | 16.25 | 15.06 | 16.19 | 1,219,202 | +0.62(+3.98%) |
May 18, 2021 | 15.50 | 16.13 | 15.50 | 15.57 | 2,022,649 | +0.11(+0.71%) |
May 17, 2021 | 15.02 | 15.48 | 14.76 | 15.46 | 701,724 | +0.30(+1.98%) |
May 14, 2021 | 15.10 | 15.43 | 14.92 | 15.16 | 947,805 | +0.31(+2.09%) |
May 13, 2021 | 14.80 | 15.24 | 14.15 | 14.85 | 1,537,491 | +1.34(+9.92%) |
May 12, 2021 | 15.00 | 15.51 | 13.49 | 13.51 | 1,794,974 | -1.36(-9.15%) |
May 11, 2021 | 14.15 | 14.97 | 13.51 | 14.87 | 1,284,780 | -0.28(-1.85%) |
May 10, 2021 | 15.34 | 15.64 | 15.12 | 15.15 | 719,527 | -0.19(-1.24%) |
May 07, 2021 | 14.73 | 15.38 | 14.60 | 15.34 | 676,395 | +0.55(+3.72%) |
May 06, 2021 | 14.91 | 15.20 | 14.54 | 14.79 | 780,725 | -0.03(-0.20%) |
May 05, 2021 | 14.74 | 15.18 | 14.52 | 14.82 | 738,746 | +0.22(+1.51%) |
May 04, 2021 | 14.80 | 15.04 | 14.52 | 14.60 | 474,898 | -0.20(-1.35%) |