Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.45 | 16.63 | 16.43 | 16.43 | 3,814 | +0.00(+0.00%) |
Jul 29, 2021 | 16.43 | 16.44 | 16.43 | 16.43 | 3,080 | -0.20(-1.18%) |
Jul 28, 2021 | 16.47 | 16.62 | 16.47 | 16.62 | 842 | -0.03(-0.19%) |
Jul 27, 2021 | 16.55 | 16.65 | 16.49 | 16.65 | 5,552 | +0.20(+1.20%) |
Jul 26, 2021 | 16.55 | 16.55 | 16.44 | 16.45 | 1,458 | +0.00(+0.00%) |
Jul 23, 2021 | 16.50 | 16.55 | 16.43 | 16.45 | 4,657 | -0.01(-0.06%) |
Jul 22, 2021 | 16.43 | 16.46 | 16.43 | 16.46 | 4,942 | +0.05(+0.30%) |
Jul 21, 2021 | 16.43 | 16.43 | 16.42 | 16.42 | 1,406 | +0.01(+0.06%) |
Jul 20, 2021 | 16.50 | 16.50 | 16.41 | 16.41 | 8,906 | +0.00(+0.00%) |
Jul 19, 2021 | 16.42 | 16.54 | 16.40 | 16.41 | 15,086 | +0.00(+0.00%) |
Jul 16, 2021 | 16.44 | 16.45 | 16.41 | 16.41 | 5,091 | -0.05(-0.30%) |
Jul 15, 2021 | 16.41 | 16.45 | 16.41 | 16.45 | 3,945 | +0.05(+0.30%) |
Jul 14, 2021 | 16.41 | 16.42 | 16.41 | 16.41 | 1,991 | +0.00(+0.00%) |
Jul 13, 2021 | 16.41 | 16.43 | 16.41 | 16.41 | 2,951 | +0.00(+0.00%) |
Jul 12, 2021 | 16.41 | 16.44 | 16.41 | 16.41 | 6,376 | -0.04(-0.24%) |
Jul 09, 2021 | 16.45 | 16.45 | 16.43 | 16.44 | 6,783 | +0.04(+0.24%) |
Jul 08, 2021 | 16.36 | 16.41 | 16.35 | 16.41 | 22,535 | +0.00(+0.00%) |
Jul 07, 2021 | 16.36 | 16.43 | 16.36 | 16.41 | 12,790 | +0.05(+0.30%) |
Jul 06, 2021 | 16.41 | 16.41 | 16.36 | 16.36 | 10,180 | -0.05(-0.30%) |
Jul 02, 2021 | 16.43 | 16.43 | 16.41 | 16.41 | 5,460 | -0.11(-0.66%) |
Jul 01, 2021 | 16.44 | 16.55 | 16.43 | 16.51 | 8,005 | +0.07(+0.42%) |
Jun 30, 2021 | 16.33 | 16.46 | 16.33 | 16.44 | 6,592 | +0.13(+0.79%) |
Jun 29, 2021 | 16.34 | 16.43 | 16.31 | 16.32 | 24,321 | -0.09(-0.54%) |
Jun 28, 2021 | 16.40 | 16.51 | 16.31 | 16.41 | 7,218 | +0.10(+0.61%) |
Jun 25, 2021 | 16.31 | 16.53 | 16.22 | 16.31 | 618,197 | -0.08(-0.48%) |
Jun 24, 2021 | 16.41 | 16.45 | 16.31 | 16.39 | 27,619 | -0.04(-0.24%) |
Jun 23, 2021 | 16.41 | 16.47 | 16.41 | 16.43 | 31,795 | +0.02(+0.12%) |
Jun 22, 2021 | 16.41 | 16.55 | 16.41 | 16.41 | 17,456 | -0.10(-0.60%) |
Jun 21, 2021 | 16.31 | 16.55 | 16.31 | 16.50 | 34,371 | +0.18(+1.09%) |
Jun 18, 2021 | 16.31 | 16.34 | 16.24 | 16.33 | 37,076 | -0.08(-0.48%) |
Jun 17, 2021 | 16.42 | 16.49 | 16.37 | 16.41 | 11,719 | -0.08(-0.48%) |
Jun 16, 2021 | 16.30 | 16.48 | 16.08 | 16.48 | 16,219 | +0.21(+1.27%) |
Jun 15, 2021 | 16.16 | 16.28 | 16.16 | 16.28 | 11,188 | +0.17(+1.04%) |
Jun 14, 2021 | 16.08 | 16.24 | 16.08 | 16.11 | 13,608 | -0.04(-0.24%) |
Jun 11, 2021 | 16.16 | 16.16 | 16.06 | 16.15 | 14,634 | +0.07(+0.43%) |
Jun 10, 2021 | 16.11 | 16.12 | 16.04 | 16.08 | 32,722 | +0.04(+0.25%) |
Jun 09, 2021 | 16.14 | 16.13 | 16.01 | 16.04 | 4,226 | +0.01(+0.06%) |
Jun 08, 2021 | 15.99 | 16.05 | 15.99 | 16.03 | 5,221 | +0.07(+0.43%) |
Jun 07, 2021 | 16.06 | 16.14 | 15.96 | 15.96 | 9,264 | +0.00(+0.00%) |
Jun 04, 2021 | 16.29 | 16.31 | 15.96 | 15.96 | 13,505 | -0.51(-3.12%) |
Jun 03, 2021 | 15.96 | 16.47 | 15.96 | 16.47 | 9,716 | +0.59(+3.73%) |
Jun 02, 2021 | 15.89 | 15.96 | 15.81 | 15.88 | 14,937 | +0.17(+1.07%) |
Jun 01, 2021 | 15.72 | 15.79 | 15.68 | 15.71 | 6,707 | -0.01(-0.06%) |
May 28, 2021 | 15.62 | 15.86 | 15.62 | 15.72 | 11,767 | +0.11(+0.70%) |
May 27, 2021 | 15.67 | 15.72 | 15.59 | 15.61 | 6,516 | -0.21(-1.31%) |
May 26, 2021 | 15.48 | 15.83 | 15.48 | 15.82 | 9,941 | +0.26(+1.65%) |
May 25, 2021 | 15.91 | 15.93 | 15.57 | 15.57 | 7,377 | -0.34(-2.11%) |
May 24, 2021 | 15.85 | 15.96 | 15.67 | 15.90 | 5,842 | +0.02(+0.12%) |
May 21, 2021 | 15.88 | 15.96 | 15.82 | 15.88 | 8,276 | +0.11(+0.69%) |
May 20, 2021 | 15.68 | 15.87 | 15.68 | 15.77 | 8,009 | +0.08(+0.50%) |
May 19, 2021 | 15.57 | 15.88 | 15.57 | 15.69 | 10,964 | +0.02(+0.13%) |
May 18, 2021 | 15.63 | 15.76 | 15.58 | 15.67 | 7,297 | -0.02(-0.13%) |
May 17, 2021 | 15.80 | 15.80 | 15.58 | 15.69 | 6,826 | -0.19(-1.18%) |
May 14, 2021 | 15.61 | 16.00 | 15.61 | 15.88 | 10,758 | +0.32(+2.03%) |
May 13, 2021 | 15.42 | 15.70 | 15.42 | 15.57 | 6,236 | +0.10(+0.64%) |
May 12, 2021 | 15.41 | 15.49 | 15.41 | 15.47 | 10,099 | +0.00(+0.00%) |
May 11, 2021 | 15.43 | 15.62 | 15.43 | 15.47 | 5,931 | -0.10(-0.64%) |
May 10, 2021 | 15.65 | 16.05 | 15.57 | 15.57 | 15,446 | -0.10(-0.63%) |
May 07, 2021 | 15.72 | 15.72 | 15.59 | 15.66 | 8,358 | +0.01(+0.06%) |
May 06, 2021 | 15.62 | 15.69 | 15.62 | 15.65 | 5,336 | -0.01(-0.06%) |
May 05, 2021 | 15.83 | 15.83 | 15.66 | 15.66 | 14,712 | -0.03(-0.19%) |
May 04, 2021 | 15.66 | 15.82 | 15.66 | 15.69 | 9,031 | +0.03(+0.19%) |