Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.90 | 16.90 | 16.18 | 16.24 | 49,441 | -0.79(-4.63%) |
Jul 29, 2021 | 17.11 | 17.22 | 17.03 | 17.03 | 14,047 | +0.06(+0.37%) |
Jul 28, 2021 | 16.81 | 16.97 | 16.63 | 16.97 | 12,764 | +0.35(+2.13%) |
Jul 27, 2021 | 16.81 | 16.87 | 16.52 | 16.62 | 33,464 | -0.37(-2.19%) |
Jul 26, 2021 | 16.81 | 17.06 | 16.78 | 16.99 | 7,064 | +0.17(+1.02%) |
Jul 23, 2021 | 17.21 | 17.21 | 16.81 | 16.82 | 35,060 | -0.24(-1.43%) |
Jul 22, 2021 | 17.08 | 17.10 | 16.91 | 17.06 | 176,316 | +0.08(+0.45%) |
Jul 21, 2021 | 16.88 | 17.02 | 16.72 | 16.98 | 43,768 | +0.14(+0.84%) |
Jul 20, 2021 | 16.57 | 16.93 | 16.50 | 16.84 | 21,532 | +0.22(+1.31%) |
Jul 19, 2021 | 16.83 | 16.90 | 16.58 | 16.62 | 40,938 | -0.77(-4.43%) |
Jul 16, 2021 | 17.59 | 17.67 | 17.29 | 17.40 | 28,258 | -0.14(-0.78%) |
Jul 15, 2021 | 17.65 | 17.77 | 17.30 | 17.53 | 71,927 | -0.23(-1.27%) |
Jul 14, 2021 | 17.72 | 17.80 | 17.60 | 17.76 | 34,052 | +0.47(+2.72%) |
Jul 13, 2021 | 17.10 | 17.35 | 17.04 | 17.29 | 36,511 | -0.01(-0.05%) |
Jul 12, 2021 | 16.76 | 17.29 | 16.76 | 17.29 | 22,409 | +0.49(+2.91%) |
Jul 09, 2021 | 16.72 | 16.91 | 16.62 | 16.81 | 27,152 | +0.23(+1.37%) |
Jul 08, 2021 | 16.50 | 16.72 | 16.32 | 16.58 | 55,463 | -0.30(-1.77%) |
Jul 07, 2021 | 17.01 | 17.02 | 16.62 | 16.88 | 42,835 | +0.05(+0.27%) |
Jul 06, 2021 | 17.29 | 17.29 | 16.83 | 16.83 | 129,363 | -0.95(-5.35%) |
Jul 02, 2021 | 17.98 | 17.98 | 17.59 | 17.79 | 48,446 | +0.21(+1.19%) |
Jul 01, 2021 | 18.04 | 18.04 | 17.53 | 17.58 | 206,169 | -0.35(-1.97%) |
Jun 30, 2021 | 17.79 | 17.99 | 17.68 | 17.93 | 118,202 | -0.23(-1.28%) |
Jun 29, 2021 | 18.21 | 18.21 | 17.81 | 18.16 | 59,135 | -0.19(-1.01%) |
Jun 28, 2021 | 18.29 | 18.38 | 18.05 | 18.35 | 117,866 | +0.16(+0.89%) |
Jun 25, 2021 | 18.67 | 18.67 | 17.99 | 18.19 | 71,486 | -0.51(-2.70%) |
Jun 24, 2021 | 18.67 | 18.74 | 18.54 | 18.69 | 14,496 | +0.29(+1.57%) |
Jun 23, 2021 | 18.45 | 18.64 | 18.30 | 18.40 | 66,241 | +0.02(+0.12%) |
Jun 22, 2021 | 18.15 | 18.39 | 18.05 | 18.38 | 44,702 | +0.08(+0.42%) |
Jun 21, 2021 | 18.09 | 18.34 | 17.99 | 18.30 | 79,741 | +0.41(+2.28%) |
Jun 18, 2021 | 18.14 | 18.15 | 17.82 | 17.89 | 36,458 | -0.20(-1.10%) |
Jun 17, 2021 | 18.03 | 18.25 | 17.97 | 18.09 | 99,121 | +0.12(+0.66%) |
Jun 16, 2021 | 18.18 | 18.36 | 17.81 | 17.98 | 87,859 | -0.14(-0.80%) |
Jun 15, 2021 | 18.03 | 18.18 | 17.90 | 18.12 | 38,835 | +0.09(+0.50%) |
Jun 14, 2021 | 17.90 | 18.15 | 17.90 | 18.03 | 85,466 | +0.46(+2.63%) |
Jun 11, 2021 | 17.87 | 17.87 | 17.45 | 17.57 | 104,296 | -0.38(-2.14%) |
Jun 10, 2021 | 17.98 | 18.04 | 17.81 | 17.95 | 50,767 | +0.13(+0.71%) |
Jun 09, 2021 | 18.02 | 18.03 | 17.79 | 17.82 | 84,331 | -0.20(-1.09%) |
Jun 08, 2021 | 18.03 | 18.13 | 17.89 | 18.02 | 114,029 | -0.08(-0.46%) |
Jun 07, 2021 | 18.10 | 18.16 | 17.97 | 18.10 | 176,793 | -0.07(-0.39%) |
Jun 04, 2021 | 17.85 | 18.23 | 17.82 | 18.18 | 87,013 | +0.50(+2.84%) |
Jun 03, 2021 | 17.69 | 17.76 | 17.60 | 17.68 | 62,423 | -0.15(-0.85%) |
Jun 02, 2021 | 17.50 | 17.83 | 17.46 | 17.83 | 127,873 | +0.33(+1.89%) |
Jun 01, 2021 | 17.52 | 17.59 | 17.41 | 17.50 | 93,301 | +0.49(+2.90%) |
May 28, 2021 | 16.81 | 17.01 | 16.81 | 17.00 | 19,202 | +0.23(+1.37%) |
May 27, 2021 | 16.61 | 16.84 | 16.57 | 16.77 | 12,471 | +0.29(+1.75%) |
May 26, 2021 | 16.38 | 16.49 | 16.28 | 16.48 | 39,138 | +0.24(+1.49%) |
May 25, 2021 | 16.36 | 16.39 | 16.22 | 16.24 | 58,791 | +0.03(+0.17%) |
May 24, 2021 | 16.09 | 16.22 | 16.06 | 16.22 | 35,545 | +0.30(+1.91%) |
May 21, 2021 | 16.21 | 16.21 | 15.90 | 15.91 | 40,500 | -0.33(-2.04%) |
May 20, 2021 | 16.10 | 16.26 | 16.08 | 16.24 | 19,786 | +0.30(+1.85%) |
May 19, 2021 | 16.13 | 16.20 | 15.91 | 15.95 | 38,644 | -0.31(-1.92%) |
May 18, 2021 | 16.18 | 16.34 | 16.16 | 16.26 | 106,975 | +0.02(+0.10%) |
May 17, 2021 | 15.92 | 16.26 | 15.88 | 16.24 | 35,403 | +0.26(+1.62%) |
May 14, 2021 | 15.94 | 16.06 | 15.94 | 15.98 | 17,629 | +0.30(+1.94%) |
May 13, 2021 | 15.62 | 15.87 | 15.48 | 15.68 | 29,413 | +0.13(+0.81%) |
May 12, 2021 | 16.04 | 16.04 | 15.44 | 15.55 | 52,533 | -0.71(-4.35%) |
May 11, 2021 | 15.95 | 16.26 | 15.79 | 16.26 | 16,090 | +0.12(+0.72%) |
May 10, 2021 | 16.28 | 16.32 | 16.13 | 16.14 | 28,087 | -0.12(-0.71%) |
May 07, 2021 | 16.09 | 16.33 | 15.99 | 16.26 | 45,402 | +0.41(+2.61%) |
May 06, 2021 | 15.79 | 15.92 | 15.71 | 15.85 | 30,519 | +0.23(+1.47%) |
May 05, 2021 | 15.43 | 15.69 | 15.43 | 15.62 | 21,002 | +0.46(+3.01%) |
May 04, 2021 | 15.28 | 15.36 | 15.16 | 15.16 | 9,278 | -0.24(-1.57%) |