Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.42 | 15.42 | 15.35 | 15.37 | 880,613 | -0.08(-0.49%) |
Jul 29, 2021 | 15.44 | 15.47 | 15.41 | 15.44 | 370,964 | +0.09(+0.56%) |
Jul 28, 2021 | 15.46 | 15.49 | 15.36 | 15.36 | 893,802 | +0.00(+0.00%) |
Jul 27, 2021 | 15.40 | 15.43 | 15.35 | 15.36 | 1,551,375 | -0.16(-1.04%) |
Jul 26, 2021 | 15.43 | 15.55 | 15.43 | 15.52 | 783,017 | +0.04(+0.24%) |
Jul 23, 2021 | 15.55 | 15.55 | 15.47 | 15.48 | 1,149,793 | +0.09(+0.62%) |
Jul 22, 2021 | 15.53 | 15.53 | 15.35 | 15.39 | 983,030 | -0.14(-0.92%) |
Jul 21, 2021 | 15.51 | 15.61 | 15.48 | 15.53 | 1,484,560 | +0.19(+1.24%) |
Jul 20, 2021 | 15.08 | 15.36 | 15.06 | 15.34 | 1,593,284 | +0.16(+1.06%) |
Jul 19, 2021 | 15.24 | 15.27 | 15.13 | 15.18 | 3,955,341 | -0.35(-2.26%) |
Jul 16, 2021 | 15.62 | 15.62 | 15.51 | 15.53 | 774,201 | +0.02(+0.12%) |
Jul 15, 2021 | 15.55 | 15.65 | 15.48 | 15.51 | 1,296,249 | -0.16(-1.03%) |
Jul 14, 2021 | 15.76 | 15.79 | 15.66 | 15.67 | 770,305 | -0.18(-1.14%) |
Jul 13, 2021 | 15.68 | 15.92 | 15.62 | 15.85 | 2,370,488 | +0.10(+0.66%) |
Jul 12, 2021 | 15.65 | 15.76 | 15.65 | 15.75 | 649,865 | +0.02(+0.12%) |
Jul 09, 2021 | 15.68 | 15.73 | 15.67 | 15.73 | 567,293 | +0.22(+1.41%) |
Jul 08, 2021 | 15.48 | 15.55 | 15.42 | 15.51 | 2,587,409 | -0.07(-0.43%) |
Jul 07, 2021 | 15.62 | 15.65 | 15.51 | 15.58 | 1,153,731 | -0.14(-0.90%) |
Jul 06, 2021 | 15.82 | 15.82 | 15.68 | 15.72 | 1,718,310 | -0.18(-1.13%) |
Jul 02, 2021 | 15.98 | 15.99 | 15.89 | 15.90 | 224,594 | -0.09(-0.53%) |
Jul 01, 2021 | 16.00 | 16.06 | 15.97 | 15.99 | 1,285,308 | -0.02(-0.12%) |
Jun 30, 2021 | 15.99 | 16.01 | 15.93 | 16.00 | 673,423 | -0.07(-0.41%) |
Jun 29, 2021 | 16.13 | 16.13 | 16.07 | 16.07 | 615,030 | -0.02(-0.12%) |
Jun 28, 2021 | 16.18 | 16.18 | 16.06 | 16.09 | 459,037 | -0.16(-0.99%) |
Jun 25, 2021 | 16.13 | 16.34 | 16.11 | 16.25 | 543,967 | +0.14(+0.88%) |
Jun 24, 2021 | 16.11 | 16.12 | 16.06 | 16.11 | 686,211 | -0.02(-0.12%) |
Jun 23, 2021 | 16.14 | 16.18 | 16.10 | 16.13 | 683,541 | +0.04(+0.24%) |
Jun 22, 2021 | 16.25 | 16.25 | 16.08 | 16.09 | 458,466 | -0.03(-0.18%) |
Jun 21, 2021 | 16.00 | 16.15 | 16.00 | 16.12 | 1,202,536 | +0.24(+1.49%) |
Jun 18, 2021 | 16.02 | 16.04 | 15.83 | 15.88 | 1,953,350 | -0.28(-1.76%) |
Jun 17, 2021 | 16.31 | 16.33 | 15.95 | 16.17 | 1,898,314 | -0.25(-1.50%) |
Jun 16, 2021 | 16.36 | 16.49 | 16.32 | 16.41 | 1,041,060 | +0.01(+0.06%) |
Jun 15, 2021 | 16.43 | 16.45 | 16.39 | 16.40 | 789,250 | +0.03(+0.17%) |
Jun 14, 2021 | 16.26 | 16.40 | 16.26 | 16.37 | 788,795 | +0.11(+0.70%) |
Jun 11, 2021 | 16.24 | 16.31 | 16.24 | 16.26 | 629,343 | +0.04(+0.23%) |
Jun 10, 2021 | 16.43 | 16.45 | 16.22 | 16.22 | 1,645,149 | -0.11(-0.70%) |
Jun 09, 2021 | 16.33 | 16.38 | 16.28 | 16.34 | 1,216,505 | -0.15(-0.92%) |
Jun 08, 2021 | 16.46 | 16.51 | 16.45 | 16.49 | 1,305,005 | -0.11(-0.69%) |
Jun 07, 2021 | 16.58 | 16.60 | 16.56 | 16.60 | 1,095,625 | +0.05(+0.29%) |
Jun 04, 2021 | 16.71 | 16.71 | 16.54 | 16.55 | 686,928 | -0.20(-1.19%) |
Jun 03, 2021 | 16.72 | 16.78 | 16.72 | 16.75 | 617,579 | +0.03(+0.17%) |
Jun 02, 2021 | 16.72 | 16.73 | 16.68 | 16.72 | 969,419 | +0.02(+0.11%) |
Jun 01, 2021 | 16.76 | 16.83 | 16.71 | 16.71 | 2,583,412 | -0.06(-0.34%) |
May 28, 2021 | 16.74 | 16.77 | 16.65 | 16.76 | 520,591 | +0.03(+0.17%) |
May 27, 2021 | 16.74 | 16.80 | 16.72 | 16.73 | 1,856,581 | +0.08(+0.46%) |
May 26, 2021 | 16.61 | 16.69 | 16.57 | 16.66 | 1,676,532 | +0.03(+0.17%) |
May 25, 2021 | 16.73 | 16.73 | 16.62 | 16.63 | 706,834 | -0.16(-0.96%) |
May 24, 2021 | 16.81 | 16.81 | 16.73 | 16.79 | 1,003,504 | -0.05(-0.28%) |
May 21, 2021 | 16.85 | 16.91 | 16.84 | 16.84 | 1,230,971 | -0.05(-0.28%) |
May 20, 2021 | 16.96 | 16.96 | 16.86 | 16.89 | 1,056,510 | -0.15(-0.89%) |
May 19, 2021 | 16.97 | 17.09 | 16.89 | 17.04 | 1,029,453 | +0.05(+0.28%) |
May 18, 2021 | 16.98 | 17.04 | 16.97 | 16.99 | 2,299,000 | +0.05(+0.28%) |
May 17, 2021 | 16.95 | 16.98 | 16.91 | 16.94 | 1,888,497 | +0.03(+0.17%) |
May 14, 2021 | 16.98 | 17.02 | 16.91 | 16.91 | 5,401,280 | -0.15(-0.89%) |
May 13, 2021 | 17.07 | 17.09 | 17.00 | 17.07 | 5,689,823 | -0.03(-0.17%) |
May 12, 2021 | 16.97 | 17.14 | 16.95 | 17.09 | 3,355,683 | +0.17(+1.01%) |
May 11, 2021 | 16.91 | 16.96 | 16.88 | 16.92 | 3,895,100 | +0.09(+0.51%) |
May 10, 2021 | 16.69 | 16.84 | 16.67 | 16.84 | 2,605,837 | +0.18(+1.08%) |
May 07, 2021 | 16.55 | 16.71 | 16.50 | 16.66 | 1,492,246 | +0.08(+0.46%) |
May 06, 2021 | 16.67 | 16.67 | 16.55 | 16.58 | 2,512,187 | -0.04(-0.23%) |
May 05, 2021 | 16.70 | 16.71 | 16.59 | 16.62 | 2,000,579 | -0.03(-0.17%) |
May 04, 2021 | 16.64 | 16.67 | 16.55 | 16.65 | 2,659,739 | -0.10(-0.62%) |