Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.48 | 15.95 | 15.20 | 15.50 | 237,961 | +0.01(+0.06%) |
Jul 29, 2021 | 15.64 | 15.91 | 15.20 | 15.49 | 101,806 | -0.14(-0.90%) |
Jul 28, 2021 | 15.33 | 15.71 | 15.22 | 15.63 | 42,665 | +0.40(+2.63%) |
Jul 27, 2021 | 15.21 | 15.47 | 15.06 | 15.23 | 126,512 | -0.10(-0.65%) |
Jul 26, 2021 | 15.21 | 15.98 | 15.21 | 15.33 | 130,086 | +0.03(+0.20%) |
Jul 23, 2021 | 16.00 | 16.01 | 15.28 | 15.30 | 58,649 | -0.70(-4.37%) |
Jul 22, 2021 | 15.88 | 16.18 | 15.83 | 16.00 | 171,910 | +0.05(+0.31%) |
Jul 21, 2021 | 15.75 | 16.00 | 15.41 | 15.95 | 151,364 | +0.28(+1.79%) |
Jul 20, 2021 | 15.64 | 15.75 | 15.23 | 15.67 | 98,734 | +0.03(+0.19%) |
Jul 19, 2021 | 15.25 | 15.77 | 15.13 | 15.64 | 227,985 | +0.23(+1.49%) |
Jul 16, 2021 | 15.50 | 15.70 | 15.26 | 15.41 | 102,387 | +0.01(+0.06%) |
Jul 15, 2021 | 15.43 | 15.50 | 14.94 | 15.40 | 446,616 | -0.07(-0.45%) |
Jul 14, 2021 | 15.90 | 16.00 | 14.67 | 15.47 | 512,274 | +0.40(+2.65%) |
Jul 13, 2021 | 14.82 | 15.19 | 14.68 | 15.07 | 144,674 | +0.20(+1.34%) |
Jul 12, 2021 | 14.84 | 14.95 | 14.61 | 14.87 | 189,811 | -0.08(-0.54%) |
Jul 09, 2021 | 15.00 | 15.04 | 14.74 | 14.95 | 161,190 | -0.05(-0.33%) |
Jul 08, 2021 | 14.81 | 15.17 | 14.75 | 15.00 | 124,435 | -0.10(-0.66%) |
Jul 07, 2021 | 14.83 | 15.22 | 14.74 | 15.10 | 141,629 | +0.14(+0.94%) |
Jul 06, 2021 | 15.25 | 15.44 | 14.75 | 14.96 | 158,068 | -0.48(-3.11%) |
Jul 02, 2021 | 15.71 | 15.71 | 15.25 | 15.44 | 83,123 | -0.22(-1.40%) |
Jul 01, 2021 | 15.26 | 15.66 | 15.11 | 15.66 | 178,902 | +0.39(+2.55%) |
Jun 30, 2021 | 15.79 | 15.80 | 15.27 | 15.27 | 215,592 | -0.67(-4.20%) |
Jun 29, 2021 | 16.29 | 16.82 | 15.91 | 15.94 | 71,087 | -0.15(-0.93%) |
Jun 28, 2021 | 17.14 | 17.22 | 16.05 | 16.09 | 78,158 | -0.85(-5.02%) |
Jun 25, 2021 | 17.15 | 17.48 | 16.77 | 16.94 | 376,486 | -0.30(-1.74%) |
Jun 24, 2021 | 17.41 | 17.51 | 16.82 | 17.24 | 61,128 | +0.48(+2.86%) |
Jun 23, 2021 | 16.35 | 16.86 | 16.35 | 16.76 | 81,398 | +0.31(+1.88%) |
Jun 22, 2021 | 16.48 | 16.48 | 16.19 | 16.45 | 76,354 | -0.20(-1.20%) |
Jun 21, 2021 | 16.56 | 16.79 | 16.38 | 16.65 | 77,529 | +0.20(+1.22%) |
Jun 18, 2021 | 16.21 | 16.80 | 16.00 | 16.45 | 366,546 | -0.33(-1.97%) |
Jun 17, 2021 | 17.03 | 17.25 | 16.69 | 16.78 | 172,388 | -0.44(-2.56%) |
Jun 16, 2021 | 17.00 | 17.50 | 16.91 | 17.22 | 86,227 | +0.13(+0.76%) |
Jun 15, 2021 | 17.35 | 17.35 | 17.00 | 17.09 | 59,451 | -0.27(-1.56%) |
Jun 14, 2021 | 17.31 | 17.54 | 17.06 | 17.36 | 78,752 | +0.05(+0.29%) |
Jun 11, 2021 | 17.00 | 17.83 | 17.00 | 17.31 | 140,299 | -0.03(-0.17%) |
Jun 10, 2021 | 17.63 | 17.80 | 16.92 | 17.34 | 138,478 | -0.18(-1.03%) |
Jun 09, 2021 | 18.53 | 19.03 | 17.33 | 17.52 | 140,888 | -1.00(-5.40%) |
Jun 08, 2021 | 18.13 | 18.94 | 18.03 | 18.52 | 115,340 | +0.54(+3.00%) |
Jun 07, 2021 | 17.80 | 18.23 | 17.61 | 17.98 | 219,084 | +0.00(+0.00%) |
Jun 04, 2021 | 18.35 | 18.42 | 17.77 | 17.98 | 64,334 | -0.35(-1.91%) |
Jun 03, 2021 | 18.37 | 18.81 | 17.79 | 18.33 | 49,193 | -0.07(-0.38%) |
Jun 02, 2021 | 18.16 | 19.15 | 17.95 | 18.40 | 150,284 | -0.46(-2.44%) |
Jun 01, 2021 | 17.64 | 19.19 | 17.64 | 18.86 | 120,468 | +1.24(+7.04%) |
May 28, 2021 | 18.33 | 18.90 | 17.58 | 17.62 | 91,607 | -0.72(-3.93%) |
May 27, 2021 | 18.40 | 18.99 | 18.21 | 18.34 | 99,845 | -0.07(-0.38%) |
May 26, 2021 | 17.65 | 18.45 | 17.65 | 18.41 | 65,986 | +0.66(+3.72%) |
May 25, 2021 | 17.22 | 17.99 | 16.73 | 17.75 | 97,324 | +0.53(+3.08%) |
May 24, 2021 | 18.54 | 18.54 | 17.12 | 17.22 | 81,665 | -1.31(-7.07%) |
May 21, 2021 | 18.87 | 19.00 | 18.45 | 18.53 | 94,645 | -0.03(-0.16%) |
May 20, 2021 | 18.19 | 18.72 | 18.03 | 18.56 | 116,190 | +0.33(+1.81%) |
May 19, 2021 | 17.38 | 18.35 | 17.00 | 18.23 | 135,666 | +0.59(+3.34%) |
May 18, 2021 | 16.00 | 17.75 | 16.00 | 17.64 | 208,861 | +1.68(+10.53%) |
May 17, 2021 | 15.25 | 16.32 | 15.11 | 15.96 | 111,768 | +0.76(+5.00%) |
May 14, 2021 | 15.50 | 15.70 | 14.67 | 15.20 | 320,716 | -0.18(-1.17%) |
May 13, 2021 | 18.17 | 18.17 | 14.66 | 15.38 | 495,547 | -2.78(-15.31%) |
May 12, 2021 | 17.61 | 18.53 | 17.52 | 18.16 | 96,487 | +0.17(+0.94%) |
May 11, 2021 | 17.02 | 18.55 | 17.00 | 17.99 | 89,715 | +0.64(+3.69%) |
May 10, 2021 | 18.62 | 18.62 | 17.30 | 17.35 | 68,000 | -0.87(-4.77%) |
May 07, 2021 | 18.62 | 18.73 | 17.90 | 18.22 | 58,350 | +0.18(+1.00%) |
May 06, 2021 | 18.46 | 19.06 | 17.50 | 18.04 | 90,013 | -0.58(-3.11%) |
May 05, 2021 | 19.32 | 19.82 | 18.54 | 18.62 | 58,959 | -0.71(-3.67%) |
May 04, 2021 | 19.11 | 19.58 | 18.48 | 19.33 | 82,231 | -0.08(-0.41%) |