Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.24 | 17.80 | 17.14 | 17.53 | 34,205 | +0.33(+1.92%) |
Jul 29, 2021 | 18.35 | 18.41 | 17.14 | 17.20 | 41,636 | -1.32(-7.13%) |
Jul 28, 2021 | 19.00 | 19.95 | 17.95 | 18.52 | 67,081 | -0.37(-1.96%) |
Jul 27, 2021 | 18.44 | 18.89 | 17.85 | 18.89 | 29,129 | +0.19(+1.02%) |
Jul 26, 2021 | 17.68 | 18.90 | 17.68 | 18.70 | 43,153 | +1.04(+5.89%) |
Jul 23, 2021 | 16.89 | 17.89 | 16.89 | 17.66 | 43,422 | +0.17(+0.97%) |
Jul 22, 2021 | 16.93 | 17.50 | 16.71 | 17.49 | 30,734 | +0.74(+4.42%) |
Jul 21, 2021 | 16.46 | 16.80 | 16.25 | 16.75 | 32,572 | +0.50(+3.08%) |
Jul 20, 2021 | 16.29 | 16.74 | 15.93 | 16.25 | 23,595 | +0.13(+0.81%) |
Jul 19, 2021 | 15.78 | 16.12 | 15.51 | 16.12 | 22,516 | +0.01(+0.06%) |
Jul 16, 2021 | 16.00 | 16.26 | 15.80 | 16.11 | 17,711 | +0.12(+0.75%) |
Jul 15, 2021 | 15.78 | 16.20 | 15.42 | 15.99 | 22,236 | +0.09(+0.57%) |
Jul 14, 2021 | 15.82 | 16.39 | 15.32 | 15.90 | 25,521 | +0.16(+1.02%) |
Jul 13, 2021 | 14.80 | 16.23 | 14.46 | 15.74 | 84,856 | +0.79(+5.28%) |
Jul 12, 2021 | 14.85 | 15.19 | 14.56 | 14.95 | 14,839 | +0.00(+0.00%) |
Jul 09, 2021 | 14.81 | 15.04 | 14.79 | 14.95 | 9,165 | +0.16(+1.08%) |
Jul 08, 2021 | 14.79 | 15.03 | 14.58 | 14.79 | 28,594 | -0.28(-1.86%) |
Jul 07, 2021 | 15.03 | 15.10 | 14.93 | 15.07 | 5,972 | -0.03(-0.20%) |
Jul 06, 2021 | 15.15 | 15.17 | 14.76 | 15.10 | 23,604 | -0.15(-0.98%) |
Jul 02, 2021 | 15.40 | 15.53 | 14.90 | 15.25 | 21,038 | -0.10(-0.65%) |
Jul 01, 2021 | 14.91 | 15.78 | 14.67 | 15.35 | 55,008 | +0.40(+2.68%) |
Jun 30, 2021 | 15.05 | 15.33 | 14.71 | 14.95 | 34,891 | -0.12(-0.80%) |
Jun 29, 2021 | 15.11 | 15.42 | 14.93 | 15.07 | 19,849 | -0.10(-0.66%) |
Jun 28, 2021 | 14.94 | 15.32 | 14.65 | 15.17 | 35,109 | +0.37(+2.50%) |
Jun 25, 2021 | 15.10 | 15.25 | 14.62 | 14.80 | 538,958 | -0.27(-1.79%) |
Jun 24, 2021 | 14.31 | 15.13 | 14.31 | 15.07 | 58,278 | +0.63(+4.36%) |
Jun 23, 2021 | 14.31 | 14.60 | 14.15 | 14.44 | 51,701 | +0.11(+0.77%) |
Jun 22, 2021 | 14.60 | 14.61 | 14.16 | 14.33 | 47,511 | -0.16(-1.10%) |
Jun 21, 2021 | 14.29 | 14.97 | 14.20 | 14.49 | 51,725 | +0.13(+0.91%) |
Jun 18, 2021 | 14.25 | 14.61 | 14.00 | 14.36 | 47,280 | +0.03(+0.21%) |
Jun 17, 2021 | 14.91 | 15.32 | 14.33 | 14.33 | 43,251 | -0.46(-3.11%) |
Jun 16, 2021 | 15.74 | 15.74 | 14.71 | 14.79 | 43,743 | -0.77(-4.95%) |
Jun 15, 2021 | 15.35 | 15.67 | 14.90 | 15.56 | 41,054 | +0.22(+1.43%) |
Jun 14, 2021 | 15.79 | 16.00 | 15.15 | 15.34 | 19,871 | -0.45(-2.85%) |
Jun 11, 2021 | 15.61 | 15.84 | 15.54 | 15.79 | 24,107 | +0.11(+0.70%) |
Jun 10, 2021 | 15.85 | 15.99 | 15.53 | 15.68 | 22,837 | -0.28(-1.75%) |
Jun 09, 2021 | 16.22 | 16.25 | 15.64 | 15.96 | 16,313 | -0.10(-0.62%) |
Jun 08, 2021 | 16.70 | 17.32 | 16.04 | 16.06 | 101,177 | -0.81(-4.80%) |
Jun 07, 2021 | 17.12 | 17.65 | 16.51 | 16.87 | 29,835 | -0.34(-1.98%) |
Jun 04, 2021 | 16.38 | 17.60 | 16.29 | 17.21 | 44,489 | +0.95(+5.84%) |
Jun 03, 2021 | 15.75 | 16.50 | 15.66 | 16.26 | 20,228 | +0.06(+0.37%) |
Jun 02, 2021 | 16.26 | 16.26 | 15.60 | 16.20 | 14,814 | +0.10(+0.62%) |
Jun 01, 2021 | 16.04 | 16.30 | 15.74 | 16.10 | 27,107 | +0.34(+2.16%) |
May 28, 2021 | 15.94 | 16.35 | 15.65 | 15.76 | 13,418 | -0.36(-2.23%) |
May 27, 2021 | 15.98 | 16.48 | 15.88 | 16.12 | 20,359 | +0.17(+1.07%) |
May 26, 2021 | 15.75 | 16.00 | 15.54 | 15.95 | 21,721 | +0.40(+2.57%) |
May 25, 2021 | 15.86 | 16.00 | 15.32 | 15.55 | 21,830 | -0.30(-1.89%) |
May 24, 2021 | 16.12 | 16.26 | 15.51 | 15.85 | 45,975 | -0.33(-2.04%) |
May 21, 2021 | 16.49 | 16.65 | 16.02 | 16.18 | 18,573 | -0.13(-0.80%) |
May 20, 2021 | 16.79 | 16.79 | 16.10 | 16.31 | 39,395 | -0.44(-2.63%) |
May 19, 2021 | 16.07 | 16.89 | 15.72 | 16.75 | 90,008 | +0.46(+2.82%) |
May 18, 2021 | 16.62 | 17.13 | 16.29 | 16.29 | 28,017 | -0.21(-1.27%) |
May 17, 2021 | 16.11 | 17.13 | 15.68 | 16.50 | 167,865 | +0.21(+1.29%) |
May 14, 2021 | 15.98 | 17.29 | 15.49 | 16.29 | 218,721 | +0.23(+1.43%) |
May 13, 2021 | 15.18 | 16.08 | 15.02 | 16.06 | 32,635 | +0.57(+3.68%) |
May 12, 2021 | 15.80 | 15.99 | 15.25 | 15.49 | 26,920 | -0.29(-1.84%) |
May 11, 2021 | 15.01 | 16.09 | 15.00 | 15.78 | 33,625 | +0.18(+1.15%) |
May 10, 2021 | 16.24 | 16.24 | 15.23 | 15.60 | 38,151 | +0.00(+0.00%) |
May 07, 2021 | 15.64 | 15.96 | 15.16 | 15.60 | 37,952 | -0.11(-0.70%) |
May 06, 2021 | 15.58 | 15.88 | 15.45 | 15.71 | 30,144 | +0.12(+0.77%) |
May 05, 2021 | 16.10 | 16.10 | 15.51 | 15.59 | 31,279 | -0.41(-2.56%) |
May 04, 2021 | 15.92 | 16.29 | 15.20 | 16.00 | 44,109 | -0.06(-0.37%) |