Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.84 | 17.07 | 16.67 | 16.68 | 2,504,267 | -0.12(-0.73%) |
Jul 29, 2021 | 16.72 | 16.90 | 16.67 | 16.80 | 1,717,054 | +0.17(+1.03%) |
Jul 28, 2021 | 16.61 | 16.79 | 16.35 | 16.63 | 3,143,134 | +0.15(+0.89%) |
Jul 27, 2021 | 16.36 | 16.53 | 16.28 | 16.48 | 3,340,676 | +0.04(+0.23%) |
Jul 26, 2021 | 16.40 | 16.62 | 16.35 | 16.44 | 1,171,193 | -0.02(-0.13%) |
Jul 23, 2021 | 16.55 | 16.57 | 16.34 | 16.46 | 1,365,472 | +0.03(+0.19%) |
Jul 22, 2021 | 16.75 | 16.76 | 16.40 | 16.43 | 1,665,156 | -0.41(-2.41%) |
Jul 21, 2021 | 16.63 | 16.99 | 16.62 | 16.84 | 1,831,753 | +0.27(+1.65%) |
Jul 20, 2021 | 16.12 | 16.74 | 15.96 | 16.56 | 3,369,505 | +0.53(+3.29%) |
Jul 19, 2021 | 16.28 | 16.28 | 15.87 | 16.04 | 3,882,889 | -0.40(-2.43%) |
Jul 16, 2021 | 16.61 | 16.63 | 16.41 | 16.43 | 2,350,121 | -0.10(-0.61%) |
Jul 15, 2021 | 16.37 | 16.56 | 16.24 | 16.54 | 2,456,038 | +0.16(+0.98%) |
Jul 14, 2021 | 16.16 | 16.44 | 16.11 | 16.38 | 1,847,190 | +0.19(+1.14%) |
Jul 13, 2021 | 16.33 | 16.34 | 16.06 | 16.19 | 3,086,391 | -0.21(-1.28%) |
Jul 12, 2021 | 16.10 | 16.42 | 16.01 | 16.40 | 1,057,321 | +0.26(+1.60%) |
Jul 09, 2021 | 15.91 | 16.16 | 15.76 | 16.14 | 1,137,468 | +0.43(+2.71%) |
Jul 08, 2021 | 15.57 | 15.85 | 15.47 | 15.71 | 1,596,465 | -0.05(-0.33%) |
Jul 07, 2021 | 15.83 | 15.94 | 15.73 | 15.77 | 1,528,815 | -0.14(-0.90%) |
Jul 06, 2021 | 15.88 | 15.97 | 15.60 | 15.91 | 1,151,000 | +0.03(+0.22%) |
Jul 02, 2021 | 15.95 | 16.03 | 15.78 | 15.88 | 972,023 | -0.05(-0.29%) |
Jul 01, 2021 | 15.83 | 16.11 | 15.77 | 15.92 | 1,445,719 | +0.13(+0.80%) |
Jun 30, 2021 | 15.73 | 15.95 | 15.66 | 15.80 | 2,029,599 | +0.02(+0.15%) |
Jun 29, 2021 | 15.81 | 15.94 | 15.73 | 15.77 | 1,378,610 | -0.04(-0.24%) |
Jun 28, 2021 | 16.28 | 16.28 | 15.60 | 15.81 | 1,539,613 | -0.47(-2.90%) |
Jun 25, 2021 | 16.06 | 16.36 | 16.01 | 16.28 | 2,888,536 | +0.22(+1.39%) |
Jun 24, 2021 | 16.06 | 16.06 | 15.89 | 16.06 | 1,311,020 | +0.05(+0.28%) |
Jun 23, 2021 | 16.10 | 16.10 | 15.96 | 16.01 | 1,991,624 | -0.00(-0.02%) |
Jun 22, 2021 | 16.31 | 16.31 | 16.02 | 16.02 | 1,326,068 | -0.34(-2.07%) |
Jun 21, 2021 | 15.94 | 16.43 | 15.93 | 16.35 | 1,225,353 | +0.48(+3.02%) |
Jun 18, 2021 | 16.12 | 16.17 | 15.84 | 15.88 | 3,055,139 | -0.31(-1.94%) |
Jun 17, 2021 | 16.43 | 16.46 | 16.14 | 16.19 | 1,486,099 | -0.26(-1.59%) |
Jun 16, 2021 | 16.69 | 16.74 | 16.45 | 16.45 | 1,383,131 | -0.26(-1.53%) |
Jun 15, 2021 | 16.98 | 17.13 | 16.70 | 16.71 | 1,477,648 | -0.29(-1.73%) |
Jun 14, 2021 | 17.04 | 17.09 | 16.92 | 17.00 | 1,470,934 | +0.04(+0.23%) |
Jun 11, 2021 | 16.96 | 17.02 | 16.84 | 16.96 | 1,261,174 | -0.01(-0.04%) |
Jun 10, 2021 | 16.87 | 17.04 | 16.84 | 16.97 | 1,268,710 | +0.12(+0.71%) |
Jun 09, 2021 | 16.85 | 16.96 | 16.80 | 16.85 | 1,722,940 | +0.09(+0.56%) |
Jun 08, 2021 | 16.69 | 16.82 | 16.67 | 16.76 | 1,857,159 | +0.06(+0.34%) |
Jun 07, 2021 | 16.55 | 16.78 | 16.48 | 16.70 | 1,616,423 | +0.23(+1.42%) |
Jun 04, 2021 | 16.46 | 16.54 | 16.34 | 16.47 | 2,245,655 | +0.03(+0.19%) |
Jun 03, 2021 | 16.52 | 16.52 | 16.34 | 16.43 | 2,508,914 | -0.13(-0.80%) |
Jun 02, 2021 | 16.56 | 16.62 | 16.33 | 16.57 | 2,573,301 | +0.08(+0.51%) |
Jun 01, 2021 | 16.09 | 16.50 | 15.99 | 16.48 | 2,537,895 | +0.51(+3.20%) |
May 28, 2021 | 16.00 | 16.02 | 15.89 | 15.97 | 2,190,047 | +0.07(+0.46%) |
May 27, 2021 | 16.00 | 16.02 | 15.80 | 15.90 | 2,258,212 | -0.01(-0.07%) |
May 26, 2021 | 15.72 | 15.96 | 15.67 | 15.91 | 1,544,875 | +0.21(+1.36%) |
May 25, 2021 | 15.80 | 15.91 | 15.67 | 15.70 | 2,435,184 | -0.07(-0.42%) |
May 24, 2021 | 15.59 | 15.83 | 15.50 | 15.76 | 2,390,387 | +0.26(+1.67%) |
May 21, 2021 | 15.47 | 15.55 | 15.35 | 15.50 | 1,200,176 | +0.13(+0.82%) |
May 20, 2021 | 15.09 | 15.41 | 14.96 | 15.38 | 1,747,328 | +0.25(+1.64%) |
May 19, 2021 | 15.09 | 15.13 | 14.76 | 15.13 | 1,587,148 | -0.11(-0.73%) |
May 18, 2021 | 15.17 | 15.36 | 15.09 | 15.24 | 1,093,190 | +0.05(+0.32%) |
May 17, 2021 | 15.24 | 15.25 | 15.07 | 15.19 | 1,611,164 | -0.02(-0.14%) |
May 14, 2021 | 15.14 | 15.26 | 15.10 | 15.21 | 1,572,286 | +0.15(+0.97%) |
May 13, 2021 | 14.86 | 15.20 | 14.83 | 15.07 | 1,678,980 | +0.24(+1.63%) |
May 12, 2021 | 14.91 | 15.09 | 14.81 | 14.83 | 1,529,565 | -0.15(-1.02%) |
May 11, 2021 | 15.16 | 15.19 | 14.87 | 14.98 | 1,655,338 | -0.30(-1.95%) |
May 10, 2021 | 15.49 | 15.61 | 15.26 | 15.28 | 1,515,642 | -0.10(-0.65%) |
May 07, 2021 | 15.32 | 15.48 | 15.23 | 15.38 | 1,985,521 | -0.00(-0.02%) |
May 06, 2021 | 15.16 | 15.41 | 15.05 | 15.38 | 1,154,875 | +0.27(+1.81%) |
May 05, 2021 | 15.23 | 15.61 | 14.97 | 15.11 | 1,792,545 | -0.58(-3.68%) |
May 04, 2021 | 15.57 | 15.75 | 15.50 | 15.68 | 1,971,725 | +0.14(+0.91%) |