Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.28 | 15.42 | 14.65 | 14.74 | 384,829 | -0.65(-4.22%) |
Jul 29, 2021 | 15.61 | 15.61 | 15.22 | 15.39 | 278,472 | -0.08(-0.52%) |
Jul 28, 2021 | 15.72 | 15.75 | 15.10 | 15.47 | 334,934 | -0.04(-0.26%) |
Jul 27, 2021 | 15.75 | 15.75 | 14.98 | 15.51 | 586,872 | -0.40(-2.51%) |
Jul 26, 2021 | 15.06 | 15.99 | 15.03 | 15.91 | 575,953 | +0.91(+6.07%) |
Jul 23, 2021 | 15.08 | 15.25 | 14.86 | 15.00 | 295,935 | -0.01(-0.07%) |
Jul 22, 2021 | 15.73 | 15.73 | 14.94 | 15.01 | 489,020 | -0.69(-4.39%) |
Jul 21, 2021 | 15.28 | 15.91 | 15.28 | 15.70 | 681,676 | +0.67(+4.46%) |
Jul 20, 2021 | 14.18 | 15.13 | 14.00 | 15.03 | 657,822 | +0.90(+6.37%) |
Jul 19, 2021 | 14.61 | 14.65 | 13.71 | 14.13 | 1,070,453 | -0.77(-5.17%) |
Jul 16, 2021 | 15.32 | 15.44 | 14.80 | 14.90 | 647,368 | -0.28(-1.84%) |
Jul 15, 2021 | 15.06 | 15.28 | 14.70 | 15.18 | 583,092 | +0.04(+0.26%) |
Jul 14, 2021 | 15.46 | 15.85 | 15.03 | 15.14 | 370,721 | -0.24(-1.56%) |
Jul 13, 2021 | 15.62 | 15.65 | 15.23 | 15.38 | 304,938 | -0.23(-1.47%) |
Jul 12, 2021 | 15.67 | 15.77 | 15.09 | 15.61 | 554,607 | -0.12(-0.76%) |
Jul 09, 2021 | 15.83 | 16.18 | 15.71 | 15.73 | 845,524 | +0.13(+0.83%) |
Jul 08, 2021 | 15.12 | 15.65 | 14.80 | 15.60 | 1,017,639 | -0.06(-0.38%) |
Jul 07, 2021 | 16.25 | 16.25 | 15.55 | 15.66 | 718,800 | -0.53(-3.27%) |
Jul 06, 2021 | 16.57 | 16.76 | 15.86 | 16.19 | 610,336 | -0.37(-2.23%) |
Jul 02, 2021 | 17.08 | 17.33 | 16.41 | 16.56 | 504,257 | -0.41(-2.42%) |
Jul 01, 2021 | 17.11 | 17.54 | 16.81 | 16.97 | 682,305 | -0.07(-0.41%) |
Jun 30, 2021 | 16.54 | 17.15 | 16.35 | 17.04 | 638,864 | +0.57(+3.46%) |
Jun 29, 2021 | 17.36 | 17.36 | 16.45 | 16.47 | 745,488 | -0.76(-4.41%) |
Jun 28, 2021 | 17.97 | 17.97 | 17.03 | 17.23 | 514,047 | -0.57(-3.20%) |
Jun 25, 2021 | 17.60 | 18.12 | 17.50 | 17.80 | 4,990,329 | +0.14(+0.79%) |
Jun 24, 2021 | 18.04 | 18.23 | 17.36 | 17.66 | 650,142 | -0.23(-1.29%) |
Jun 23, 2021 | 18.45 | 18.49 | 17.70 | 17.89 | 704,355 | -0.47(-2.56%) |
Jun 22, 2021 | 19.11 | 19.11 | 18.34 | 18.36 | 571,751 | -0.74(-3.87%) |
Jun 21, 2021 | 18.99 | 19.26 | 18.70 | 19.10 | 424,262 | +0.24(+1.27%) |
Jun 18, 2021 | 18.56 | 18.97 | 18.52 | 18.86 | 1,908,189 | +0.18(+0.96%) |
Jun 17, 2021 | 18.50 | 18.97 | 18.46 | 18.68 | 443,480 | +0.07(+0.38%) |
Jun 16, 2021 | 18.65 | 18.92 | 18.34 | 18.61 | 464,091 | -0.07(-0.37%) |
Jun 15, 2021 | 18.85 | 19.03 | 18.16 | 18.68 | 610,847 | -0.26(-1.37%) |
Jun 14, 2021 | 18.65 | 19.18 | 18.55 | 18.94 | 728,231 | +0.44(+2.38%) |
Jun 11, 2021 | 19.30 | 19.30 | 18.36 | 18.50 | 2,495,329 | -0.76(-3.95%) |
Jun 10, 2021 | 19.94 | 19.99 | 19.16 | 19.26 | 642,165 | -0.43(-2.18%) |
Jun 09, 2021 | 19.88 | 20.00 | 19.36 | 19.69 | 776,781 | -0.31(-1.55%) |
Jun 08, 2021 | 20.11 | 20.35 | 19.50 | 20.00 | 792,949 | +0.01(+0.05%) |
Jun 07, 2021 | 19.90 | 21.10 | 19.90 | 19.99 | 833,131 | +0.13(+0.65%) |
Jun 04, 2021 | 20.47 | 20.75 | 19.85 | 19.86 | 589,476 | -0.49(-2.41%) |
Jun 03, 2021 | 21.47 | 21.65 | 20.22 | 20.35 | 676,727 | -1.31(-6.05%) |
Jun 02, 2021 | 22.00 | 22.70 | 21.53 | 21.66 | 638,859 | -0.25(-1.14%) |
Jun 01, 2021 | 21.77 | 22.50 | 21.71 | 21.91 | 732,909 | +0.59(+2.77%) |
May 28, 2021 | 20.45 | 21.69 | 20.45 | 21.32 | 1,249,628 | +0.84(+4.10%) |
May 27, 2021 | 19.63 | 20.77 | 19.51 | 20.48 | 864,655 | +1.10(+5.68%) |
May 26, 2021 | 19.63 | 19.77 | 19.22 | 19.38 | 249,637 | -0.03(-0.15%) |
May 25, 2021 | 19.58 | 20.20 | 19.34 | 19.41 | 466,663 | -0.02(-0.10%) |
May 24, 2021 | 19.19 | 19.81 | 18.77 | 19.43 | 784,063 | +0.48(+2.53%) |
May 21, 2021 | 19.29 | 19.45 | 18.80 | 18.95 | 350,417 | +0.19(+1.01%) |
May 20, 2021 | 19.19 | 19.45 | 18.60 | 18.76 | 332,287 | -0.24(-1.26%) |
May 19, 2021 | 19.58 | 19.74 | 18.92 | 19.00 | 510,192 | -0.72(-3.65%) |
May 18, 2021 | 20.25 | 20.31 | 19.71 | 19.72 | 385,940 | -0.41(-2.04%) |
May 17, 2021 | 20.21 | 20.34 | 19.47 | 20.13 | 392,808 | -0.07(-0.35%) |
May 14, 2021 | 20.10 | 20.45 | 20.00 | 20.20 | 353,512 | +0.48(+2.43%) |
May 13, 2021 | 19.75 | 20.47 | 19.21 | 19.72 | 283,957 | -0.11(-0.55%) |
May 12, 2021 | 20.55 | 20.67 | 19.66 | 19.83 | 450,639 | -0.82(-3.97%) |
May 11, 2021 | 20.26 | 20.89 | 19.65 | 20.65 | 747,534 | -0.10(-0.48%) |
May 10, 2021 | 20.61 | 20.95 | 20.40 | 20.75 | 278,337 | +0.13(+0.63%) |
May 07, 2021 | 20.02 | 20.69 | 20.01 | 20.62 | 378,534 | +0.58(+2.89%) |
May 06, 2021 | 20.20 | 20.38 | 19.57 | 20.04 | 228,796 | -0.13(-0.64%) |
May 05, 2021 | 20.24 | 20.45 | 19.98 | 20.17 | 351,645 | +0.05(+0.25%) |
May 04, 2021 | 20.25 | 20.52 | 19.70 | 20.12 | 432,846 | -0.17(-0.84%) |