Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.55 | 17.67 | 17.24 | 17.50 | 131,332 | +0.02(+0.11%) |
Jul 29, 2021 | 16.95 | 17.76 | 16.89 | 17.48 | 128,025 | +0.73(+4.36%) |
Jul 28, 2021 | 16.69 | 16.95 | 16.58 | 16.75 | 32,181 | +0.07(+0.42%) |
Jul 27, 2021 | 16.63 | 16.69 | 16.41 | 16.68 | 50,452 | +0.05(+0.30%) |
Jul 26, 2021 | 16.60 | 16.72 | 16.50 | 16.63 | 46,065 | +0.04(+0.24%) |
Jul 23, 2021 | 16.40 | 16.72 | 16.39 | 16.59 | 123,540 | +0.24(+1.47%) |
Jul 22, 2021 | 16.59 | 16.59 | 16.09 | 16.35 | 21,301 | -0.30(-1.80%) |
Jul 21, 2021 | 16.36 | 16.76 | 16.36 | 16.65 | 33,038 | +0.29(+1.77%) |
Jul 20, 2021 | 15.90 | 16.52 | 15.90 | 16.36 | 42,442 | +0.50(+3.15%) |
Jul 19, 2021 | 16.02 | 16.02 | 15.51 | 15.86 | 74,731 | -0.36(-2.22%) |
Jul 16, 2021 | 16.30 | 16.45 | 16.20 | 16.22 | 21,551 | -0.16(-0.98%) |
Jul 15, 2021 | 16.05 | 16.43 | 15.93 | 16.38 | 34,316 | +0.33(+2.06%) |
Jul 14, 2021 | 16.01 | 16.48 | 15.96 | 16.05 | 34,292 | +0.07(+0.44%) |
Jul 13, 2021 | 16.57 | 16.67 | 15.75 | 15.98 | 47,727 | -0.62(-3.73%) |
Jul 12, 2021 | 16.60 | 16.98 | 16.32 | 16.60 | 31,946 | -0.04(-0.24%) |
Jul 09, 2021 | 16.20 | 16.67 | 15.88 | 16.64 | 31,998 | +0.57(+3.55%) |
Jul 08, 2021 | 16.22 | 16.60 | 15.99 | 16.07 | 18,896 | -0.38(-2.31%) |
Jul 07, 2021 | 16.78 | 16.86 | 16.34 | 16.45 | 40,040 | -0.33(-1.97%) |
Jul 06, 2021 | 16.11 | 16.79 | 15.85 | 16.78 | 47,682 | +0.67(+4.16%) |
Jul 02, 2021 | 16.73 | 16.89 | 16.11 | 16.11 | 57,658 | -0.89(-5.24%) |
Jul 01, 2021 | 16.11 | 17.13 | 16.11 | 17.00 | 42,988 | +0.94(+5.85%) |
Jun 30, 2021 | 16.47 | 16.54 | 15.77 | 16.06 | 43,221 | -0.59(-3.54%) |
Jun 29, 2021 | 16.49 | 17.19 | 16.49 | 16.65 | 45,679 | +0.09(+0.54%) |
Jun 28, 2021 | 16.78 | 16.90 | 16.30 | 16.56 | 43,371 | -0.38(-2.24%) |
Jun 25, 2021 | 17.30 | 17.31 | 16.94 | 16.94 | 29,681 | -0.36(-2.08%) |
Jun 24, 2021 | 17.37 | 17.39 | 17.06 | 17.30 | 21,249 | -0.03(-0.17%) |
Jun 23, 2021 | 17.43 | 17.62 | 17.17 | 17.33 | 18,646 | -0.06(-0.35%) |
Jun 22, 2021 | 17.00 | 17.62 | 16.71 | 17.39 | 96,053 | +0.39(+2.29%) |
Jun 21, 2021 | 17.23 | 17.43 | 16.98 | 17.00 | 65,734 | -0.02(-0.12%) |
Jun 18, 2021 | 16.70 | 17.08 | 16.36 | 17.02 | 116,239 | +0.15(+0.89%) |
Jun 17, 2021 | 17.27 | 17.54 | 16.70 | 16.87 | 84,870 | -0.36(-2.09%) |
Jun 16, 2021 | 17.32 | 17.53 | 17.12 | 17.23 | 74,306 | -0.26(-1.49%) |
Jun 15, 2021 | 17.39 | 17.71 | 17.09 | 17.49 | 35,531 | -0.12(-0.68%) |
Jun 14, 2021 | 17.49 | 17.70 | 16.99 | 17.61 | 81,597 | +0.12(+0.69%) |
Jun 11, 2021 | 17.55 | 17.86 | 17.29 | 17.49 | 42,823 | -0.08(-0.46%) |
Jun 10, 2021 | 17.97 | 17.97 | 17.57 | 17.57 | 29,984 | -0.40(-2.23%) |
Jun 09, 2021 | 18.23 | 18.40 | 17.86 | 17.97 | 28,339 | -0.27(-1.48%) |
Jun 08, 2021 | 17.70 | 18.43 | 17.69 | 18.24 | 54,262 | +0.74(+4.23%) |
Jun 07, 2021 | 16.30 | 17.59 | 16.18 | 17.50 | 64,212 | +0.96(+5.80%) |
Jun 04, 2021 | 16.27 | 16.70 | 16.15 | 16.54 | 40,619 | +0.25(+1.53%) |
Jun 03, 2021 | 16.09 | 16.30 | 15.96 | 16.29 | 37,470 | -0.02(-0.12%) |
Jun 02, 2021 | 16.41 | 16.41 | 15.88 | 16.31 | 43,174 | -0.06(-0.37%) |
Jun 01, 2021 | 15.44 | 16.37 | 15.44 | 16.37 | 83,844 | +0.95(+6.16%) |
May 28, 2021 | 15.18 | 15.71 | 15.10 | 15.42 | 81,767 | +0.03(+0.19%) |
May 27, 2021 | 15.30 | 15.58 | 15.21 | 15.39 | 52,767 | -0.09(-0.58%) |
May 26, 2021 | 15.65 | 15.65 | 15.24 | 15.48 | 32,452 | +0.00(+0.00%) |
May 25, 2021 | 15.65 | 15.71 | 15.43 | 15.48 | 30,107 | -0.14(-0.90%) |
May 24, 2021 | 15.42 | 15.85 | 15.27 | 15.62 | 32,548 | +0.21(+1.36%) |
May 21, 2021 | 15.59 | 15.59 | 15.30 | 15.41 | 53,381 | -0.22(-1.41%) |
May 20, 2021 | 15.20 | 15.63 | 15.07 | 15.63 | 22,556 | +0.40(+2.63%) |
May 19, 2021 | 15.35 | 15.35 | 15.09 | 15.23 | 26,364 | -0.31(-1.99%) |
May 18, 2021 | 14.78 | 15.92 | 14.78 | 15.54 | 45,383 | +0.74(+5.00%) |
May 17, 2021 | 14.40 | 15.04 | 14.08 | 14.80 | 79,425 | +0.47(+3.28%) |
May 14, 2021 | 14.41 | 14.58 | 14.26 | 14.33 | 59,201 | -0.08(-0.56%) |
May 13, 2021 | 14.01 | 14.55 | 13.99 | 14.41 | 84,780 | +0.31(+2.20%) |
May 12, 2021 | 14.69 | 14.69 | 13.92 | 14.10 | 55,355 | -0.43(-2.96%) |
May 11, 2021 | 15.32 | 15.32 | 14.51 | 14.53 | 85,501 | -0.98(-6.32%) |
May 10, 2021 | 15.79 | 15.90 | 15.32 | 15.51 | 30,999 | -0.26(-1.65%) |
May 07, 2021 | 15.38 | 15.79 | 15.21 | 15.77 | 48,721 | +0.34(+2.20%) |
May 06, 2021 | 15.60 | 15.71 | 15.15 | 15.43 | 26,881 | +0.09(+0.59%) |
May 05, 2021 | 15.27 | 15.55 | 15.08 | 15.34 | 23,258 | -0.01(-0.07%) |
May 04, 2021 | 15.49 | 15.78 | 15.11 | 15.35 | 60,303 | -0.32(-2.04%) |