Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.91 | 16.11 | 15.86 | 16.08 | 22,892 | +0.14(+0.87%) |
Jul 29, 2021 | 15.83 | 15.94 | 15.83 | 15.94 | 29,227 | +0.14(+0.88%) |
Jul 28, 2021 | 15.72 | 15.82 | 15.70 | 15.80 | 27,305 | +0.07(+0.44%) |
Jul 27, 2021 | 15.69 | 15.74 | 15.65 | 15.73 | 45,494 | +0.04(+0.28%) |
Jul 26, 2021 | 15.63 | 15.70 | 15.63 | 15.69 | 47,514 | +0.03(+0.22%) |
Jul 23, 2021 | 15.69 | 15.69 | 15.61 | 15.65 | 37,945 | -0.03(-0.22%) |
Jul 22, 2021 | 15.70 | 15.73 | 15.65 | 15.69 | 16,866 | -0.02(-0.11%) |
Jul 21, 2021 | 15.74 | 15.74 | 15.67 | 15.70 | 16,604 | -0.03(-0.22%) |
Jul 20, 2021 | 15.83 | 15.83 | 15.72 | 15.74 | 37,797 | -0.09(-0.55%) |
Jul 19, 2021 | 15.78 | 15.94 | 15.61 | 15.83 | 54,335 | +0.02(+0.11%) |
Jul 16, 2021 | 15.91 | 16.02 | 15.80 | 15.81 | 27,722 | +0.00(+0.00%) |
Jul 15, 2021 | 15.92 | 15.98 | 15.81 | 15.81 | 22,078 | -0.19(-1.20%) |
Jul 14, 2021 | 16.01 | 16.07 | 15.90 | 16.00 | 32,174 | -0.02(-0.12%) |
Jul 13, 2021 | 15.97 | 16.11 | 15.97 | 16.02 | 33,990 | -0.02(-0.11%) |
Jul 12, 2021 | 15.95 | 16.09 | 15.95 | 16.04 | 37,487 | +0.11(+0.71%) |
Jul 09, 2021 | 15.95 | 16.04 | 15.88 | 15.92 | 23,596 | -0.05(-0.32%) |
Jul 08, 2021 | 15.73 | 16.08 | 15.72 | 15.98 | 36,656 | +0.18(+1.15%) |
Jul 07, 2021 | 15.85 | 15.94 | 15.68 | 15.79 | 50,395 | -0.10(-0.60%) |
Jul 06, 2021 | 15.90 | 15.90 | 15.75 | 15.89 | 20,662 | +0.05(+0.33%) |
Jul 02, 2021 | 15.93 | 16.04 | 15.84 | 15.84 | 22,884 | -0.07(-0.44%) |
Jul 01, 2021 | 15.95 | 16.03 | 15.89 | 15.91 | 29,522 | -0.08(-0.49%) |
Jun 30, 2021 | 15.86 | 15.98 | 15.85 | 15.98 | 22,936 | +0.22(+1.37%) |
Jun 29, 2021 | 15.77 | 15.92 | 15.70 | 15.77 | 24,455 | +0.06(+0.39%) |
Jun 28, 2021 | 15.89 | 16.03 | 15.69 | 15.71 | 36,044 | -0.14(-0.87%) |
Jun 25, 2021 | 15.85 | 15.93 | 15.72 | 15.85 | 16,344 | -0.03(-0.16%) |
Jun 24, 2021 | 15.81 | 15.90 | 15.81 | 15.87 | 32,178 | +0.09(+0.55%) |
Jun 23, 2021 | 15.67 | 15.88 | 15.67 | 15.79 | 48,492 | +0.04(+0.28%) |
Jun 22, 2021 | 15.64 | 15.78 | 15.62 | 15.74 | 53,810 | +0.09(+0.55%) |
Jun 21, 2021 | 15.66 | 15.72 | 15.47 | 15.66 | 27,185 | -0.02(-0.11%) |
Jun 18, 2021 | 15.58 | 15.71 | 15.56 | 15.67 | 20,018 | +0.04(+0.28%) |
Jun 17, 2021 | 15.46 | 15.63 | 15.46 | 15.63 | 18,855 | +0.20(+1.29%) |
Jun 16, 2021 | 15.53 | 15.59 | 15.40 | 15.43 | 58,031 | -0.22(-1.38%) |
Jun 15, 2021 | 15.72 | 15.75 | 15.53 | 15.65 | 28,169 | -0.10(-0.66%) |
Jun 14, 2021 | 15.98 | 15.98 | 15.71 | 15.75 | 38,062 | -0.09(-0.56%) |
Jun 11, 2021 | 16.08 | 16.08 | 15.76 | 15.84 | 25,688 | -0.10(-0.65%) |
Jun 10, 2021 | 15.82 | 16.04 | 15.82 | 15.94 | 43,321 | +0.12(+0.76%) |
Jun 09, 2021 | 15.84 | 16.12 | 15.80 | 15.82 | 63,852 | -0.06(-0.38%) |
Jun 08, 2021 | 15.87 | 15.89 | 15.68 | 15.88 | 59,300 | +0.20(+1.27%) |
Jun 07, 2021 | 15.78 | 15.78 | 15.58 | 15.68 | 48,087 | -0.08(-0.49%) |
Jun 04, 2021 | 15.49 | 15.83 | 15.40 | 15.76 | 44,927 | +0.29(+1.90%) |
Jun 03, 2021 | 15.36 | 15.55 | 15.33 | 15.47 | 52,034 | +0.06(+0.39%) |
Jun 02, 2021 | 15.41 | 15.72 | 15.31 | 15.41 | 170,325 | +0.01(+0.06%) |
Jun 01, 2021 | 16.56 | 16.56 | 15.29 | 15.40 | 252,070 | -1.17(-7.08%) |
May 28, 2021 | 16.62 | 16.96 | 16.37 | 16.57 | 53,650 | -0.08(-0.50%) |
May 27, 2021 | 16.69 | 16.70 | 16.46 | 16.66 | 131,184 | -0.03(-0.17%) |
May 26, 2021 | 16.80 | 17.06 | 16.66 | 16.69 | 38,220 | -0.10(-0.62%) |
May 25, 2021 | 16.75 | 16.92 | 16.67 | 16.79 | 57,047 | -0.05(-0.31%) |
May 24, 2021 | 17.26 | 17.26 | 16.59 | 16.84 | 46,536 | -0.34(-1.96%) |
May 21, 2021 | 16.87 | 17.26 | 16.67 | 17.18 | 67,293 | +0.21(+1.22%) |
May 20, 2021 | 16.93 | 17.07 | 16.45 | 16.97 | 24,890 | +0.50(+3.04%) |
May 19, 2021 | 16.57 | 16.57 | 16.23 | 16.47 | 74,318 | +0.20(+1.22%) |
May 18, 2021 | 16.57 | 16.68 | 16.21 | 16.27 | 47,413 | -0.30(-1.82%) |
May 17, 2021 | 16.74 | 16.78 | 16.53 | 16.57 | 41,475 | -0.26(-1.54%) |
May 14, 2021 | 16.66 | 17.03 | 16.66 | 16.83 | 34,805 | +0.17(+1.04%) |
May 13, 2021 | 16.65 | 17.19 | 16.62 | 16.66 | 37,090 | -0.04(-0.27%) |
May 12, 2021 | 16.71 | 16.77 | 16.58 | 16.70 | 34,340 | -0.02(-0.10%) |
May 11, 2021 | 16.88 | 17.02 | 16.71 | 16.72 | 32,421 | -0.34(-2.02%) |
May 10, 2021 | 16.90 | 17.19 | 16.70 | 17.07 | 54,958 | +0.17(+1.02%) |
May 07, 2021 | 17.20 | 17.20 | 16.86 | 16.89 | 37,327 | +0.09(+0.56%) |
May 06, 2021 | 16.58 | 17.05 | 16.58 | 16.80 | 88,728 | +0.22(+1.30%) |
May 05, 2021 | 16.57 | 16.68 | 16.43 | 16.58 | 27,334 | +0.11(+0.65%) |
May 04, 2021 | 16.59 | 16.67 | 16.47 | 16.48 | 37,442 | -0.19(-1.15%) |