Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.66 | 15.69 | 15.53 | 15.62 | 201,041 | -0.05(-0.31%) |
Jul 29, 2021 | 15.60 | 15.72 | 15.59 | 15.67 | 177,274 | +0.06(+0.41%) |
Jul 28, 2021 | 15.58 | 15.67 | 15.58 | 15.60 | 187,022 | -0.01(-0.05%) |
Jul 27, 2021 | 15.51 | 15.66 | 15.48 | 15.61 | 269,820 | +0.08(+0.52%) |
Jul 26, 2021 | 15.53 | 15.67 | 15.51 | 15.53 | 287,620 | -0.00(-0.02%) |
Jul 23, 2021 | 15.70 | 15.73 | 15.53 | 15.53 | 294,376 | -0.12(-0.76%) |
Jul 22, 2021 | 15.56 | 15.66 | 15.53 | 15.65 | 252,700 | +0.12(+0.77%) |
Jul 21, 2021 | 15.46 | 15.56 | 15.45 | 15.53 | 200,732 | +0.10(+0.64%) |
Jul 20, 2021 | 15.34 | 15.51 | 15.33 | 15.44 | 280,893 | +0.15(+0.97%) |
Jul 19, 2021 | 15.34 | 15.39 | 15.12 | 15.29 | 661,150 | -0.21(-1.36%) |
Jul 16, 2021 | 15.44 | 15.56 | 15.41 | 15.50 | 352,007 | +0.13(+0.87%) |
Jul 15, 2021 | 15.48 | 15.58 | 15.36 | 15.37 | 404,720 | -0.13(-0.86%) |
Jul 14, 2021 | 15.66 | 15.72 | 15.44 | 15.50 | 736,621 | -0.18(-1.17%) |
Jul 13, 2021 | 15.70 | 15.75 | 15.65 | 15.68 | 350,180 | -0.04(-0.23%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.64 | 15.72 | 604,584 | +0.10(+0.63%) |
Jul 09, 2021 | 15.56 | 15.66 | 15.56 | 15.62 | 383,662 | +0.07(+0.45%) |
Jul 08, 2021 | 15.45 | 15.57 | 15.28 | 15.55 | 521,475 | -0.05(-0.31%) |
Jul 07, 2021 | 15.49 | 15.63 | 15.46 | 15.60 | 352,900 | +0.11(+0.72%) |
Jul 06, 2021 | 15.42 | 15.52 | 15.39 | 15.49 | 426,011 | +0.06(+0.36%) |
Jul 02, 2021 | 15.35 | 15.45 | 15.32 | 15.43 | 220,283 | +0.15(+1.00%) |
Jul 01, 2021 | 15.34 | 15.41 | 15.28 | 15.28 | 317,167 | +0.00(+0.00%) |
Jun 30, 2021 | 15.45 | 15.50 | 15.28 | 15.28 | 442,073 | -0.22(-1.44%) |
Jun 29, 2021 | 15.48 | 15.52 | 15.45 | 15.50 | 213,308 | +0.03(+0.23%) |
Jun 28, 2021 | 15.45 | 15.48 | 15.34 | 15.47 | 375,324 | +0.06(+0.36%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.36 | 15.41 | 235,102 | +0.01(+0.05%) |
Jun 24, 2021 | 15.49 | 15.52 | 15.35 | 15.40 | 307,537 | +0.02(+0.14%) |
Jun 23, 2021 | 15.31 | 15.44 | 15.29 | 15.38 | 188,965 | +0.07(+0.46%) |
Jun 22, 2021 | 15.28 | 15.38 | 15.24 | 15.31 | 252,692 | +0.16(+1.06%) |
Jun 21, 2021 | 15.09 | 15.21 | 15.09 | 15.15 | 332,199 | +0.05(+0.32%) |
Jun 18, 2021 | 15.22 | 15.33 | 15.09 | 15.10 | 345,852 | -0.19(-1.23%) |
Jun 17, 2021 | 15.29 | 15.47 | 15.28 | 15.29 | 400,188 | -0.15(-0.99%) |
Jun 16, 2021 | 15.56 | 15.57 | 15.29 | 15.45 | 357,587 | -0.12(-0.76%) |
Jun 15, 2021 | 15.49 | 15.68 | 15.45 | 15.56 | 364,383 | -0.12(-0.76%) |
Jun 14, 2021 | 15.57 | 15.70 | 15.40 | 15.68 | 510,008 | +0.12(+0.76%) |
Jun 11, 2021 | 15.44 | 15.58 | 15.44 | 15.57 | 355,979 | +0.12(+0.81%) |
Jun 10, 2021 | 15.42 | 15.52 | 15.42 | 15.44 | 373,984 | +0.02(+0.13%) |
Jun 09, 2021 | 15.36 | 15.45 | 15.29 | 15.42 | 474,359 | +0.06(+0.40%) |
Jun 08, 2021 | 15.27 | 15.37 | 15.21 | 15.36 | 451,722 | +0.09(+0.59%) |
Jun 07, 2021 | 15.18 | 15.27 | 15.11 | 15.27 | 495,806 | +0.13(+0.87%) |
Jun 04, 2021 | 15.08 | 15.19 | 15.06 | 15.14 | 276,389 | +0.03(+0.23%) |
Jun 03, 2021 | 14.99 | 15.12 | 14.97 | 15.10 | 248,205 | +0.08(+0.55%) |
Jun 02, 2021 | 15.16 | 15.21 | 14.98 | 15.02 | 560,453 | -0.14(-0.91%) |
Jun 01, 2021 | 15.01 | 15.16 | 14.92 | 15.16 | 377,153 | +0.13(+0.87%) |
May 28, 2021 | 14.89 | 15.04 | 14.84 | 15.03 | 289,546 | +0.12(+0.83%) |
May 27, 2021 | 15.12 | 15.14 | 14.84 | 14.90 | 607,738 | -0.16(-1.06%) |
May 26, 2021 | 15.12 | 15.13 | 14.96 | 15.06 | 383,832 | -0.06(-0.37%) |
May 25, 2021 | 15.01 | 15.17 | 14.97 | 15.12 | 383,808 | +0.12(+0.78%) |
May 24, 2021 | 14.87 | 15.01 | 14.81 | 15.00 | 246,221 | +0.13(+0.88%) |
May 21, 2021 | 14.87 | 14.96 | 14.78 | 14.87 | 297,744 | -0.05(-0.32%) |
May 20, 2021 | 14.87 | 14.94 | 14.81 | 14.92 | 302,293 | +0.17(+1.17%) |
May 19, 2021 | 14.64 | 14.77 | 14.55 | 14.74 | 382,528 | +0.03(+0.19%) |
May 18, 2021 | 14.75 | 14.84 | 14.66 | 14.72 | 278,113 | +0.09(+0.61%) |
May 17, 2021 | 14.52 | 14.67 | 14.49 | 14.63 | 276,884 | +0.11(+0.76%) |
May 14, 2021 | 14.67 | 14.81 | 14.45 | 14.52 | 431,971 | -0.05(-0.33%) |
May 13, 2021 | 14.42 | 14.61 | 14.40 | 14.56 | 433,229 | +0.30(+2.13%) |
May 12, 2021 | 14.93 | 14.95 | 14.20 | 14.26 | 899,907 | -0.75(-4.98%) |
May 11, 2021 | 14.98 | 15.08 | 14.94 | 15.01 | 445,162 | -0.19(-1.28%) |
May 10, 2021 | 15.20 | 15.21 | 15.08 | 15.20 | 522,524 | +0.00(+0.00%) |
May 07, 2021 | 15.15 | 15.21 | 15.02 | 15.20 | 461,851 | +0.03(+0.23%) |
May 06, 2021 | 14.97 | 15.19 | 14.90 | 15.17 | 473,980 | +0.23(+1.51%) |
May 05, 2021 | 14.97 | 15.02 | 14.89 | 14.94 | 498,246 | +0.03(+0.23%) |
May 04, 2021 | 15.04 | 15.04 | 14.82 | 14.91 | 771,889 | -0.16(-1.05%) |