Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.36 | 16.36 | 16.24 | 16.30 | 779,637 | -0.06(-0.37%) |
Jul 29, 2021 | 16.25 | 16.40 | 16.19 | 16.36 | 418,126 | +0.24(+1.49%) |
Jul 28, 2021 | 16.13 | 16.18 | 16.10 | 16.12 | 487,137 | +0.04(+0.25%) |
Jul 27, 2021 | 16.18 | 16.22 | 16.03 | 16.08 | 734,421 | -0.10(-0.62%) |
Jul 26, 2021 | 16.04 | 16.18 | 16.02 | 16.18 | 1,181,345 | +0.13(+0.81%) |
Jul 23, 2021 | 16.07 | 16.08 | 16.00 | 16.05 | 910,066 | +0.05(+0.31%) |
Jul 22, 2021 | 15.88 | 16.05 | 15.82 | 16.00 | 781,078 | +0.18(+1.14%) |
Jul 21, 2021 | 15.65 | 15.87 | 15.65 | 15.82 | 778,264 | +0.32(+2.06%) |
Jul 20, 2021 | 15.30 | 15.50 | 15.20 | 15.50 | 1,541,417 | +0.22(+1.44%) |
Jul 19, 2021 | 15.65 | 15.65 | 15.17 | 15.28 | 2,556,847 | -0.62(-3.90%) |
Jul 16, 2021 | 15.99 | 16.00 | 15.80 | 15.90 | 1,497,681 | +0.04(+0.25%) |
Jul 15, 2021 | 15.89 | 16.01 | 15.86 | 15.86 | 940,959 | -0.11(-0.69%) |
Jul 14, 2021 | 16.22 | 16.25 | 15.90 | 15.97 | 1,821,589 | -0.19(-1.18%) |
Jul 13, 2021 | 16.03 | 16.21 | 16.00 | 16.16 | 1,218,036 | +0.14(+0.87%) |
Jul 12, 2021 | 15.90 | 16.04 | 15.83 | 16.02 | 917,190 | +0.02(+0.12%) |
Jul 09, 2021 | 15.90 | 16.02 | 15.89 | 16.00 | 733,042 | +0.22(+1.39%) |
Jul 08, 2021 | 15.66 | 15.80 | 15.57 | 15.78 | 2,039,330 | +0.09(+0.57%) |
Jul 07, 2021 | 15.93 | 15.94 | 15.57 | 15.69 | 1,520,695 | -0.22(-1.38%) |
Jul 06, 2021 | 16.22 | 16.22 | 15.78 | 15.91 | 1,604,905 | -0.35(-2.15%) |
Jul 02, 2021 | 16.22 | 16.29 | 16.13 | 16.26 | 1,496,669 | +0.05(+0.31%) |
Jul 01, 2021 | 16.41 | 16.43 | 16.15 | 16.21 | 5,369,180 | +0.12(+0.75%) |
Jun 30, 2021 | 15.92 | 16.15 | 15.84 | 16.09 | 1,863,627 | +0.16(+1.00%) |
Jun 29, 2021 | 15.95 | 16.03 | 15.87 | 15.93 | 796,471 | +0.07(+0.44%) |
Jun 28, 2021 | 15.90 | 15.92 | 15.84 | 15.86 | 1,319,481 | -0.03(-0.19%) |
Jun 25, 2021 | 15.90 | 15.92 | 15.73 | 15.89 | 911,108 | +0.02(+0.13%) |
Jun 24, 2021 | 15.72 | 15.87 | 15.70 | 15.87 | 915,379 | +0.04(+0.25%) |
Jun 23, 2021 | 15.91 | 15.98 | 15.82 | 15.83 | 1,229,959 | +0.08(+0.51%) |
Jun 22, 2021 | 15.78 | 15.85 | 15.73 | 15.75 | 1,881,550 | -0.04(-0.25%) |
Jun 21, 2021 | 15.52 | 15.79 | 15.49 | 15.79 | 1,437,601 | +0.22(+1.41%) |
Jun 18, 2021 | 15.50 | 15.65 | 15.46 | 15.57 | 4,015,812 | +0.15(+0.97%) |
Jun 17, 2021 | 15.73 | 15.76 | 15.35 | 15.42 | 2,579,666 | -0.40(-2.53%) |
Jun 16, 2021 | 15.90 | 16.02 | 15.81 | 15.82 | 1,975,223 | -0.11(-0.69%) |
Jun 15, 2021 | 15.88 | 15.93 | 15.83 | 15.93 | 1,019,572 | +0.01(+0.06%) |
Jun 14, 2021 | 15.89 | 15.98 | 15.87 | 15.92 | 1,702,734 | -0.06(-0.38%) |
Jun 11, 2021 | 15.96 | 16.00 | 15.89 | 15.98 | 916,258 | +0.05(+0.31%) |
Jun 10, 2021 | 15.98 | 16.00 | 15.74 | 15.93 | 1,283,797 | +0.04(+0.25%) |
Jun 09, 2021 | 15.95 | 15.97 | 15.83 | 15.89 | 1,128,395 | -0.05(-0.31%) |
Jun 08, 2021 | 15.76 | 15.94 | 15.74 | 15.94 | 777,244 | +0.16(+1.01%) |
Jun 07, 2021 | 15.86 | 15.88 | 15.78 | 15.78 | 793,972 | -0.05(-0.32%) |
Jun 04, 2021 | 15.83 | 15.88 | 15.77 | 15.83 | 1,200,635 | +0.16(+1.02%) |
Jun 03, 2021 | 15.80 | 15.80 | 15.60 | 15.67 | 1,386,286 | -0.11(-0.70%) |
Jun 02, 2021 | 15.79 | 15.80 | 15.70 | 15.78 | 1,967,329 | +0.07(+0.45%) |
Jun 01, 2021 | 15.75 | 15.87 | 15.63 | 15.71 | 5,903,706 | +0.25(+1.62%) |
May 28, 2021 | 15.50 | 15.55 | 15.42 | 15.46 | 1,067,446 | -0.04(-0.26%) |
May 27, 2021 | 15.30 | 15.52 | 15.30 | 15.50 | 711,577 | +0.24(+1.57%) |
May 26, 2021 | 15.20 | 15.30 | 15.12 | 15.26 | 1,036,023 | +0.03(+0.20%) |
May 25, 2021 | 15.29 | 15.35 | 15.21 | 15.23 | 1,119,907 | -0.09(-0.59%) |
May 24, 2021 | 15.13 | 15.32 | 15.11 | 15.32 | 1,394,608 | +0.25(+1.66%) |
May 21, 2021 | 15.05 | 15.11 | 15.04 | 15.07 | 2,648,594 | +0.16(+1.07%) |
May 20, 2021 | 15.06 | 15.11 | 14.88 | 14.91 | 1,628,590 | -0.19(-1.26%) |
May 19, 2021 | 15.16 | 15.16 | 14.91 | 15.10 | 3,457,968 | -0.33(-2.14%) |
May 18, 2021 | 15.53 | 15.59 | 15.29 | 15.43 | 3,079,328 | -0.09(-0.58%) |
May 17, 2021 | 15.41 | 15.52 | 15.41 | 15.52 | 2,025,936 | +0.21(+1.37%) |
May 14, 2021 | 15.37 | 15.40 | 15.27 | 15.31 | 1,108,894 | +0.09(+0.59%) |
May 13, 2021 | 15.36 | 15.42 | 15.13 | 15.22 | 2,360,372 | -0.41(-2.62%) |
May 12, 2021 | 15.67 | 15.79 | 15.62 | 15.63 | 2,619,542 | +0.00(+0.00%) |
May 11, 2021 | 15.41 | 15.66 | 15.41 | 15.63 | 1,923,735 | +0.12(+0.77%) |
May 10, 2021 | 15.67 | 15.68 | 15.41 | 15.51 | 1,944,894 | -0.05(-0.32%) |
May 07, 2021 | 15.48 | 15.61 | 15.43 | 15.56 | 1,533,275 | +0.06(+0.39%) |
May 06, 2021 | 15.49 | 15.50 | 15.38 | 15.50 | 2,561,598 | +0.07(+0.45%) |
May 05, 2021 | 15.49 | 15.51 | 15.38 | 15.43 | 1,947,229 | +0.02(+0.13%) |
May 04, 2021 | 15.39 | 15.42 | 15.30 | 15.41 | 2,635,039 | +0.22(+1.45%) |