Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.97 | 16.08 | 15.97 | 16.06 | 18,011 | +0.07(+0.41%) |
Jul 29, 2021 | 15.99 | 16.04 | 15.93 | 15.99 | 13,003 | -0.05(-0.29%) |
Jul 28, 2021 | 16.19 | 16.19 | 16.00 | 16.04 | 37,250 | +0.02(+0.12%) |
Jul 27, 2021 | 15.99 | 16.23 | 15.99 | 16.02 | 21,378 | -0.04(-0.23%) |
Jul 26, 2021 | 15.95 | 16.12 | 15.95 | 16.06 | 34,760 | -0.02(-0.12%) |
Jul 23, 2021 | 16.12 | 16.16 | 15.99 | 16.08 | 13,514 | -0.01(-0.06%) |
Jul 22, 2021 | 16.06 | 16.12 | 15.99 | 16.09 | 49,745 | +0.08(+0.52%) |
Jul 21, 2021 | 16.03 | 16.06 | 15.94 | 16.00 | 47,535 | -0.21(-1.29%) |
Jul 20, 2021 | 16.51 | 16.53 | 16.25 | 16.21 | 7,724 | -0.27(-1.61%) |
Jul 19, 2021 | 16.31 | 16.67 | 16.31 | 16.48 | 77,132 | +0.25(+1.55%) |
Jul 16, 2021 | 16.07 | 16.26 | 16.07 | 16.23 | 191,748 | +0.07(+0.40%) |
Jul 15, 2021 | 16.10 | 16.18 | 15.91 | 16.16 | 174,432 | +0.21(+1.29%) |
Jul 14, 2021 | 15.98 | 16.01 | 15.83 | 15.96 | 85,258 | +0.09(+0.59%) |
Jul 13, 2021 | 15.93 | 15.98 | 15.85 | 15.86 | 37,097 | +0.05(+0.32%) |
Jul 12, 2021 | 16.06 | 16.06 | 15.81 | 15.81 | 9,930 | -0.12(-0.72%) |
Jul 09, 2021 | 15.97 | 15.97 | 15.88 | 15.93 | 26,843 | -0.18(-1.10%) |
Jul 08, 2021 | 16.16 | 16.28 | 16.03 | 16.11 | 11,840 | +0.10(+0.64%) |
Jul 07, 2021 | 15.90 | 16.06 | 15.90 | 16.00 | 18,660 | +0.09(+0.59%) |
Jul 06, 2021 | 15.76 | 15.98 | 15.76 | 15.91 | 14,909 | +0.15(+0.95%) |
Jul 02, 2021 | 15.77 | 15.80 | 15.71 | 15.76 | 6,838 | +0.05(+0.29%) |
Jul 01, 2021 | 15.79 | 15.79 | 15.66 | 15.71 | 8,916 | -0.06(-0.35%) |
Jun 30, 2021 | 15.96 | 15.96 | 15.74 | 15.77 | 8,381 | -0.07(-0.47%) |
Jun 29, 2021 | 15.76 | 15.85 | 15.75 | 15.85 | 12,358 | +0.07(+0.47%) |
Jun 28, 2021 | 15.47 | 15.81 | 15.47 | 15.77 | 27,574 | +0.19(+1.23%) |
Jun 25, 2021 | 15.62 | 15.65 | 15.57 | 15.58 | 101,405 | -0.03(-0.21%) |
Jun 24, 2021 | 15.76 | 15.79 | 15.61 | 15.61 | 24,322 | -0.17(-1.06%) |
Jun 23, 2021 | 15.74 | 15.78 | 15.73 | 15.78 | 11,104 | -0.07(-0.41%) |
Jun 22, 2021 | 15.92 | 15.99 | 15.85 | 15.85 | 14,657 | -0.00(-0.01%) |
Jun 21, 2021 | 16.01 | 16.01 | 15.85 | 15.85 | 26,940 | -0.11(-0.69%) |
Jun 18, 2021 | 16.06 | 16.06 | 15.90 | 15.96 | 48,792 | +0.08(+0.53%) |
Jun 17, 2021 | 15.71 | 15.90 | 15.69 | 15.87 | 56,736 | +0.16(+1.01%) |
Jun 16, 2021 | 15.63 | 15.85 | 15.63 | 15.71 | 105,810 | -0.00(-0.03%) |
Jun 15, 2021 | 15.80 | 15.80 | 15.70 | 15.72 | 12,217 | -0.07(-0.44%) |
Jun 14, 2021 | 15.87 | 15.87 | 15.71 | 15.79 | 33,781 | +0.08(+0.53%) |
Jun 11, 2021 | 15.76 | 15.76 | 15.66 | 15.71 | 9,903 | -0.07(-0.47%) |
Jun 10, 2021 | 15.68 | 15.78 | 15.66 | 15.78 | 28,608 | +0.12(+0.80%) |
Jun 09, 2021 | 15.45 | 15.69 | 15.45 | 15.65 | 25,425 | +0.12(+0.75%) |
Jun 08, 2021 | 15.61 | 15.61 | 15.51 | 15.54 | 19,550 | -0.05(-0.30%) |
Jun 07, 2021 | 15.51 | 15.59 | 15.50 | 15.58 | 21,385 | +0.10(+0.62%) |
Jun 04, 2021 | 15.41 | 15.52 | 15.33 | 15.49 | 17,955 | -0.01(-0.07%) |
Jun 03, 2021 | 15.35 | 15.53 | 15.35 | 15.50 | 11,280 | +0.12(+0.79%) |
Jun 02, 2021 | 15.25 | 15.40 | 15.25 | 15.38 | 22,023 | +0.06(+0.36%) |
Jun 01, 2021 | 15.50 | 15.50 | 15.32 | 15.32 | 25,460 | -0.14(-0.90%) |
May 28, 2021 | 15.35 | 15.58 | 15.33 | 15.46 | 43,541 | +0.05(+0.30%) |
May 27, 2021 | 15.56 | 15.56 | 15.42 | 15.42 | 25,029 | -0.22(-1.43%) |
May 26, 2021 | 15.64 | 15.68 | 15.64 | 15.64 | 35,817 | +0.00(+0.00%) |
May 25, 2021 | 15.78 | 15.78 | 15.56 | 15.64 | 57,936 | -0.07(-0.47%) |
May 24, 2021 | 15.92 | 15.92 | 15.63 | 15.71 | 42,978 | -0.15(-0.94%) |
May 21, 2021 | 15.93 | 15.93 | 15.76 | 15.86 | 30,156 | -0.01(-0.06%) |
May 20, 2021 | 15.71 | 15.90 | 15.71 | 15.87 | 37,137 | +0.08(+0.50%) |
May 19, 2021 | 15.89 | 15.96 | 15.76 | 15.79 | 72,178 | +0.11(+0.72%) |
May 18, 2021 | 15.73 | 15.73 | 15.57 | 15.68 | 21,794 | +0.03(+0.21%) |
May 17, 2021 | 15.81 | 15.85 | 15.65 | 15.65 | 40,667 | -0.05(-0.30%) |
May 14, 2021 | 15.71 | 15.76 | 15.66 | 15.70 | 13,285 | -0.12(-0.77%) |
May 13, 2021 | 15.89 | 16.01 | 15.79 | 15.82 | 48,642 | -0.16(-0.99%) |
May 12, 2021 | 15.80 | 15.98 | 15.75 | 15.98 | 39,465 | +0.25(+1.60%) |
May 11, 2021 | 15.75 | 15.84 | 15.71 | 15.72 | 40,209 | +0.02(+0.12%) |
May 10, 2021 | 15.57 | 15.71 | 15.51 | 15.71 | 1,331,188 | +0.20(+1.26%) |
May 07, 2021 | 15.53 | 15.71 | 15.50 | 15.51 | 47,497 | -0.08(-0.54%) |
May 06, 2021 | 15.65 | 15.78 | 15.59 | 15.59 | 79,357 | -0.02(-0.15%) |
May 05, 2021 | 15.69 | 15.72 | 15.59 | 15.62 | 97,493 | -0.11(-0.68%) |
May 04, 2021 | 15.74 | 15.84 | 15.70 | 15.72 | 51,156 | +0.02(+0.15%) |