Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.19 | 17.32 | 17.00 | 17.25 | 147,389 | -0.07(-0.41%) |
Jul 29, 2021 | 17.24 | 17.51 | 17.01 | 17.32 | 161,479 | +0.11(+0.61%) |
Jul 28, 2021 | 17.00 | 17.41 | 16.76 | 17.21 | 141,551 | +0.32(+1.92%) |
Jul 27, 2021 | 16.95 | 17.02 | 16.62 | 16.89 | 142,011 | -0.07(-0.41%) |
Jul 26, 2021 | 16.76 | 17.26 | 16.76 | 16.96 | 271,890 | +0.18(+1.05%) |
Jul 23, 2021 | 16.99 | 16.99 | 16.59 | 16.78 | 132,507 | -0.07(-0.42%) |
Jul 22, 2021 | 17.12 | 17.14 | 16.62 | 16.85 | 160,399 | -0.25(-1.49%) |
Jul 21, 2021 | 16.83 | 17.28 | 16.77 | 17.11 | 194,130 | +0.60(+3.62%) |
Jul 20, 2021 | 16.32 | 16.84 | 16.23 | 16.51 | 251,266 | +0.32(+1.95%) |
Jul 19, 2021 | 16.17 | 16.46 | 15.85 | 16.19 | 520,334 | -0.61(-3.66%) |
Jul 16, 2021 | 17.37 | 17.37 | 16.70 | 16.81 | 248,032 | -0.34(-2.00%) |
Jul 15, 2021 | 17.00 | 17.30 | 16.90 | 17.15 | 213,111 | -0.02(-0.10%) |
Jul 14, 2021 | 18.09 | 18.20 | 17.05 | 17.17 | 273,904 | -0.80(-4.45%) |
Jul 13, 2021 | 18.00 | 18.11 | 17.75 | 17.97 | 165,674 | -0.17(-0.92%) |
Jul 12, 2021 | 18.24 | 18.38 | 17.97 | 18.13 | 130,377 | -0.25(-1.34%) |
Jul 09, 2021 | 18.06 | 18.40 | 17.96 | 18.38 | 152,209 | +0.44(+2.45%) |
Jul 08, 2021 | 17.58 | 18.26 | 17.57 | 17.94 | 250,363 | -0.04(-0.24%) |
Jul 07, 2021 | 18.22 | 18.56 | 17.60 | 17.98 | 316,687 | -0.31(-1.68%) |
Jul 06, 2021 | 18.83 | 18.83 | 18.18 | 18.29 | 198,030 | -0.54(-2.85%) |
Jul 02, 2021 | 19.08 | 19.09 | 18.76 | 18.83 | 124,082 | -0.28(-1.47%) |
Jul 01, 2021 | 19.08 | 19.27 | 18.79 | 19.11 | 188,421 | +0.41(+2.21%) |
Jun 30, 2021 | 18.41 | 18.75 | 18.30 | 18.70 | 281,534 | +0.45(+2.45%) |
Jun 29, 2021 | 18.56 | 18.79 | 18.22 | 18.25 | 266,837 | -0.06(-0.34%) |
Jun 28, 2021 | 18.85 | 18.85 | 18.07 | 18.31 | 339,418 | -0.54(-2.84%) |
Jun 25, 2021 | 18.77 | 18.96 | 18.60 | 18.85 | 478,586 | +0.14(+0.75%) |
Jun 24, 2021 | 18.50 | 18.70 | 18.37 | 18.70 | 169,320 | +0.25(+1.33%) |
Jun 23, 2021 | 18.54 | 19.00 | 18.40 | 18.46 | 326,244 | +0.02(+0.10%) |
Jun 22, 2021 | 18.32 | 18.45 | 17.92 | 18.44 | 186,958 | +0.01(+0.05%) |
Jun 21, 2021 | 18.05 | 18.47 | 17.91 | 18.43 | 422,669 | +0.62(+3.50%) |
Jun 18, 2021 | 17.35 | 18.02 | 17.30 | 17.81 | 835,687 | +0.05(+0.30%) |
Jun 17, 2021 | 18.30 | 18.32 | 17.28 | 17.76 | 619,639 | -0.47(-2.60%) |
Jun 16, 2021 | 18.25 | 18.31 | 17.95 | 18.23 | 450,595 | +0.13(+0.73%) |
Jun 15, 2021 | 17.82 | 18.10 | 17.61 | 18.10 | 403,140 | +0.47(+2.69%) |
Jun 14, 2021 | 17.70 | 18.06 | 17.48 | 17.62 | 449,255 | +0.03(+0.15%) |
Jun 11, 2021 | 17.99 | 18.00 | 17.60 | 17.60 | 618,517 | -0.16(-0.89%) |
Jun 10, 2021 | 17.99 | 18.12 | 17.48 | 17.76 | 296,911 | +0.01(+0.05%) |
Jun 09, 2021 | 17.92 | 18.08 | 17.67 | 17.75 | 358,300 | -0.13(-0.74%) |
Jun 08, 2021 | 17.73 | 17.93 | 17.44 | 17.88 | 581,931 | +0.01(+0.05%) |
Jun 07, 2021 | 18.18 | 18.35 | 17.53 | 17.87 | 835,411 | -0.26(-1.45%) |
Jun 04, 2021 | 18.00 | 18.42 | 17.65 | 18.13 | 1,167,476 | +0.31(+1.72%) |
Jun 03, 2021 | 16.61 | 18.00 | 16.47 | 17.83 | 1,167,648 | +1.19(+7.18%) |
Jun 02, 2021 | 16.57 | 16.77 | 16.41 | 16.63 | 330,921 | +0.04(+0.26%) |
Jun 01, 2021 | 16.15 | 16.66 | 16.06 | 16.59 | 402,465 | +0.66(+4.13%) |
May 28, 2021 | 15.97 | 15.97 | 15.80 | 15.93 | 332,269 | +0.05(+0.33%) |
May 27, 2021 | 16.10 | 16.11 | 15.82 | 15.88 | 314,986 | -0.11(-0.66%) |
May 26, 2021 | 15.54 | 15.98 | 15.50 | 15.98 | 351,028 | +0.52(+3.35%) |
May 25, 2021 | 15.74 | 15.89 | 15.31 | 15.46 | 399,948 | -0.38(-2.38%) |
May 24, 2021 | 15.89 | 15.89 | 15.52 | 15.84 | 213,820 | +0.15(+0.95%) |
May 21, 2021 | 15.92 | 16.11 | 15.69 | 15.69 | 281,785 | -0.05(-0.33%) |
May 20, 2021 | 15.33 | 15.82 | 15.07 | 15.75 | 432,880 | +0.20(+1.30%) |
May 19, 2021 | 15.39 | 15.66 | 15.10 | 15.54 | 313,985 | -0.19(-1.21%) |
May 18, 2021 | 16.35 | 16.50 | 15.71 | 15.73 | 271,541 | -0.63(-3.85%) |
May 17, 2021 | 16.09 | 16.37 | 15.88 | 16.36 | 468,537 | +0.32(+1.99%) |
May 14, 2021 | 15.44 | 16.05 | 15.34 | 16.04 | 216,439 | +0.91(+5.98%) |
May 13, 2021 | 15.12 | 15.69 | 14.84 | 15.14 | 284,235 | -0.22(-1.46%) |
May 12, 2021 | 15.09 | 15.85 | 15.09 | 15.36 | 287,246 | +0.29(+1.95%) |
May 11, 2021 | 15.10 | 15.44 | 14.84 | 15.07 | 292,323 | -0.39(-2.51%) |
May 10, 2021 | 15.92 | 16.25 | 15.46 | 15.46 | 364,013 | -0.45(-2.82%) |
May 07, 2021 | 15.27 | 15.93 | 14.76 | 15.91 | 574,507 | +0.90(+5.98%) |
May 06, 2021 | 15.14 | 15.14 | 14.78 | 15.01 | 320,142 | -0.06(-0.40%) |
May 05, 2021 | 15.30 | 15.40 | 14.90 | 15.07 | 492,574 | -0.04(-0.29%) |
May 04, 2021 | 15.08 | 15.27 | 14.78 | 15.11 | 186,903 | -0.02(-0.11%) |