Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.81 | 15.81 | 15.67 | 15.76 | 5,163 | +0.08(+0.52%) |
Jul 29, 2021 | 15.71 | 16.07 | 15.68 | 15.68 | 29,787 | -0.22(-1.37%) |
Jul 28, 2021 | 15.75 | 15.90 | 15.70 | 15.90 | 5,595 | +0.15(+0.93%) |
Jul 27, 2021 | 15.60 | 15.75 | 15.57 | 15.75 | 4,912 | +0.01(+0.06%) |
Jul 26, 2021 | 15.50 | 15.74 | 15.45 | 15.74 | 6,621 | +0.26(+1.71%) |
Jul 23, 2021 | 15.66 | 15.66 | 15.34 | 15.48 | 5,912 | -0.21(-1.33%) |
Jul 22, 2021 | 15.59 | 15.92 | 15.59 | 15.69 | 5,315 | -0.02(-0.12%) |
Jul 21, 2021 | 15.18 | 15.70 | 15.18 | 15.70 | 11,635 | +0.66(+4.36%) |
Jul 20, 2021 | 14.92 | 15.61 | 14.92 | 15.05 | 31,925 | +0.20(+1.35%) |
Jul 19, 2021 | 15.16 | 15.40 | 14.80 | 14.85 | 12,794 | -0.22(-1.45%) |
Jul 16, 2021 | 15.53 | 15.59 | 15.07 | 15.07 | 11,060 | -0.52(-3.33%) |
Jul 15, 2021 | 15.41 | 15.59 | 15.34 | 15.59 | 13,451 | +0.29(+1.89%) |
Jul 14, 2021 | 15.28 | 15.82 | 15.28 | 15.30 | 8,732 | +0.05(+0.36%) |
Jul 13, 2021 | 15.49 | 15.84 | 15.24 | 15.24 | 11,445 | -0.37(-2.37%) |
Jul 12, 2021 | 15.45 | 15.85 | 15.31 | 15.61 | 19,785 | +0.32(+2.06%) |
Jul 09, 2021 | 15.18 | 15.45 | 15.16 | 15.30 | 5,838 | +0.13(+0.83%) |
Jul 08, 2021 | 14.89 | 15.22 | 14.88 | 15.17 | 21,303 | -0.08(-0.53%) |
Jul 07, 2021 | 15.60 | 15.73 | 15.25 | 15.25 | 34,229 | -0.45(-2.87%) |
Jul 06, 2021 | 15.93 | 15.93 | 15.30 | 15.70 | 19,399 | -0.15(-0.97%) |
Jul 02, 2021 | 15.78 | 16.23 | 15.78 | 15.86 | 4,718 | +0.07(+0.46%) |
Jul 01, 2021 | 15.81 | 16.13 | 15.73 | 15.78 | 20,437 | +0.05(+0.34%) |
Jun 30, 2021 | 16.02 | 16.04 | 15.70 | 15.73 | 21,845 | -0.15(-0.97%) |
Jun 29, 2021 | 16.59 | 16.59 | 15.77 | 15.88 | 34,476 | -0.62(-3.77%) |
Jun 28, 2021 | 16.65 | 16.92 | 16.39 | 16.51 | 20,812 | +0.03(+0.16%) |
Jun 25, 2021 | 16.39 | 17.23 | 15.96 | 16.48 | 1,026,812 | +0.08(+0.50%) |
Jun 24, 2021 | 16.38 | 16.52 | 16.07 | 16.40 | 61,473 | +0.06(+0.39%) |
Jun 23, 2021 | 16.26 | 16.59 | 16.24 | 16.33 | 35,222 | +0.05(+0.33%) |
Jun 22, 2021 | 16.31 | 16.37 | 16.24 | 16.28 | 48,194 | -0.08(-0.50%) |
Jun 21, 2021 | 17.16 | 17.44 | 16.36 | 16.36 | 98,874 | -0.48(-2.84%) |
Jun 18, 2021 | 16.97 | 17.32 | 16.79 | 16.84 | 53,907 | -0.13(-0.74%) |
Jun 17, 2021 | 17.23 | 17.53 | 16.97 | 16.97 | 45,706 | -0.23(-1.31%) |
Jun 16, 2021 | 17.07 | 17.42 | 17.07 | 17.19 | 39,728 | +0.02(+0.11%) |
Jun 15, 2021 | 17.33 | 17.35 | 16.90 | 17.17 | 37,153 | +0.08(+0.48%) |
Jun 14, 2021 | 17.15 | 17.16 | 16.89 | 17.09 | 22,847 | -0.05(-0.32%) |
Jun 11, 2021 | 17.06 | 17.15 | 17.06 | 17.15 | 29,031 | -0.01(-0.05%) |
Jun 10, 2021 | 17.25 | 17.25 | 16.98 | 17.16 | 18,281 | +0.05(+0.26%) |
Jun 09, 2021 | 16.95 | 17.21 | 16.75 | 17.11 | 19,788 | +0.26(+1.55%) |
Jun 08, 2021 | 17.11 | 17.35 | 16.79 | 16.85 | 10,747 | -0.32(-1.89%) |
Jun 07, 2021 | 17.22 | 17.35 | 17.15 | 17.17 | 25,768 | +0.16(+0.95%) |
Jun 04, 2021 | 16.77 | 17.12 | 16.73 | 17.01 | 17,045 | +0.23(+1.40%) |
Jun 03, 2021 | 16.61 | 16.93 | 16.43 | 16.78 | 23,742 | +0.08(+0.49%) |
Jun 02, 2021 | 16.80 | 16.83 | 16.46 | 16.70 | 17,171 | +0.18(+1.09%) |
Jun 01, 2021 | 16.50 | 16.69 | 16.49 | 16.52 | 9,368 | +0.11(+0.66%) |
May 28, 2021 | 16.91 | 16.91 | 16.23 | 16.41 | 11,686 | -0.32(-1.94%) |
May 27, 2021 | 16.81 | 16.82 | 16.52 | 16.73 | 19,217 | +0.40(+2.43%) |
May 26, 2021 | 16.23 | 16.65 | 16.11 | 16.33 | 8,053 | +0.27(+1.69%) |
May 25, 2021 | 16.65 | 17.35 | 16.04 | 16.06 | 51,493 | -0.83(-4.91%) |
May 24, 2021 | 17.28 | 17.28 | 16.76 | 16.89 | 8,557 | -0.20(-1.16%) |
May 21, 2021 | 17.17 | 17.27 | 16.80 | 17.09 | 9,736 | +0.00(+0.00%) |
May 20, 2021 | 16.85 | 17.09 | 16.65 | 17.09 | 18,546 | +0.44(+2.66%) |
May 19, 2021 | 16.76 | 16.85 | 16.65 | 16.65 | 11,862 | +0.00(+0.00%) |
May 18, 2021 | 17.07 | 17.15 | 16.65 | 16.65 | 16,330 | -0.54(-3.15%) |
May 17, 2021 | 16.45 | 17.27 | 16.31 | 17.19 | 9,103 | +0.57(+3.42%) |
May 14, 2021 | 16.45 | 16.70 | 16.24 | 16.62 | 11,842 | +0.23(+1.43%) |
May 13, 2021 | 16.08 | 16.59 | 16.04 | 16.39 | 17,819 | +0.23(+1.45%) |
May 12, 2021 | 16.22 | 16.49 | 16.04 | 16.15 | 22,945 | -0.06(-0.39%) |
May 11, 2021 | 16.61 | 16.61 | 16.08 | 16.22 | 7,289 | -0.20(-1.21%) |
May 10, 2021 | 16.21 | 16.70 | 16.05 | 16.42 | 20,769 | +0.21(+1.28%) |
May 07, 2021 | 16.68 | 16.68 | 16.06 | 16.21 | 19,586 | -0.07(-0.44%) |
May 06, 2021 | 16.28 | 16.45 | 16.03 | 16.28 | 21,114 | -0.16(-0.99%) |
May 05, 2021 | 16.24 | 16.69 | 16.05 | 16.44 | 30,814 | +0.16(+1.00%) |
May 04, 2021 | 15.85 | 16.52 | 15.85 | 16.28 | 33,975 | +0.44(+2.79%) |