Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.37 | 16.92 | 15.86 | 16.44 | 70,266 | +0.34(+2.09%) |
Jul 29, 2021 | 15.91 | 16.69 | 15.61 | 16.11 | 38,156 | +0.47(+2.98%) |
Jul 28, 2021 | 15.65 | 16.08 | 14.99 | 15.64 | 47,728 | +0.04(+0.25%) |
Jul 27, 2021 | 15.78 | 15.84 | 15.60 | 15.60 | 25,667 | -0.32(-1.99%) |
Jul 26, 2021 | 15.60 | 16.04 | 15.60 | 15.92 | 30,776 | +0.26(+1.64%) |
Jul 23, 2021 | 16.22 | 16.22 | 15.58 | 15.66 | 15,164 | -0.19(-1.19%) |
Jul 22, 2021 | 16.00 | 16.13 | 15.44 | 15.85 | 33,463 | -0.39(-2.38%) |
Jul 21, 2021 | 16.40 | 16.66 | 15.85 | 16.23 | 68,715 | +0.09(+0.55%) |
Jul 20, 2021 | 15.57 | 16.42 | 15.21 | 16.15 | 62,463 | +0.49(+3.10%) |
Jul 19, 2021 | 16.05 | 16.21 | 15.65 | 15.66 | 81,483 | -0.42(-2.59%) |
Jul 16, 2021 | 16.69 | 16.69 | 15.98 | 16.08 | 28,323 | -0.38(-2.29%) |
Jul 15, 2021 | 16.23 | 16.61 | 16.23 | 16.45 | 25,641 | +0.15(+0.91%) |
Jul 14, 2021 | 16.31 | 16.87 | 16.23 | 16.30 | 17,914 | -0.07(-0.42%) |
Jul 13, 2021 | 16.62 | 16.62 | 16.34 | 16.37 | 28,222 | -0.44(-2.59%) |
Jul 12, 2021 | 15.86 | 16.85 | 15.86 | 16.81 | 41,591 | +0.43(+2.60%) |
Jul 09, 2021 | 16.36 | 16.88 | 16.28 | 16.38 | 31,075 | +0.14(+0.85%) |
Jul 08, 2021 | 16.20 | 16.41 | 15.89 | 16.24 | 64,181 | +0.04(+0.24%) |
Jul 07, 2021 | 16.51 | 16.78 | 16.02 | 16.21 | 20,195 | -0.22(-1.33%) |
Jul 06, 2021 | 16.34 | 16.62 | 15.64 | 16.42 | 59,787 | +0.12(+0.73%) |
Jul 02, 2021 | 16.42 | 16.69 | 16.23 | 16.30 | 21,720 | -0.11(-0.66%) |
Jul 01, 2021 | 16.88 | 16.94 | 16.34 | 16.41 | 82,262 | -0.27(-1.60%) |
Jun 30, 2021 | 16.72 | 16.94 | 16.37 | 16.68 | 26,430 | -0.16(-0.94%) |
Jun 29, 2021 | 16.81 | 17.03 | 16.75 | 16.84 | 25,140 | +0.04(+0.24%) |
Jun 28, 2021 | 17.25 | 17.37 | 16.74 | 16.80 | 64,148 | -0.39(-2.25%) |
Jun 25, 2021 | 16.36 | 17.19 | 16.33 | 17.19 | 109,581 | +0.73(+4.46%) |
Jun 24, 2021 | 16.55 | 16.55 | 15.96 | 16.45 | 46,007 | +0.00(+0.00%) |
Jun 23, 2021 | 15.32 | 16.56 | 15.15 | 16.45 | 129,879 | +1.27(+8.35%) |
Jun 22, 2021 | 15.14 | 15.20 | 14.79 | 15.18 | 41,905 | -0.10(-0.65%) |
Jun 21, 2021 | 14.17 | 15.31 | 14.16 | 15.28 | 82,090 | +1.10(+7.75%) |
Jun 18, 2021 | 14.70 | 14.79 | 14.06 | 14.18 | 48,774 | -0.62(-4.21%) |
Jun 17, 2021 | 15.03 | 15.18 | 14.41 | 14.81 | 44,278 | -0.40(-2.61%) |
Jun 16, 2021 | 15.03 | 15.54 | 15.03 | 15.20 | 64,507 | +0.02(+0.13%) |
Jun 15, 2021 | 14.89 | 15.41 | 14.86 | 15.18 | 33,009 | +0.18(+1.19%) |
Jun 14, 2021 | 15.44 | 15.44 | 14.91 | 15.01 | 43,363 | -0.24(-1.56%) |
Jun 11, 2021 | 15.19 | 15.37 | 14.94 | 15.24 | 36,873 | +0.08(+0.52%) |
Jun 10, 2021 | 15.10 | 15.20 | 14.58 | 15.17 | 64,664 | +0.03(+0.20%) |
Jun 09, 2021 | 15.30 | 15.48 | 14.41 | 15.14 | 167,590 | +0.00(+0.00%) |
Jun 08, 2021 | 14.86 | 15.59 | 14.86 | 15.14 | 123,063 | +0.22(+1.46%) |
Jun 07, 2021 | 14.49 | 15.36 | 14.16 | 14.92 | 44,121 | +0.27(+1.83%) |
Jun 04, 2021 | 14.66 | 14.80 | 14.36 | 14.65 | 59,027 | +0.07(+0.48%) |
Jun 03, 2021 | 14.63 | 14.89 | 14.44 | 14.58 | 27,896 | -0.17(-1.14%) |
Jun 02, 2021 | 14.58 | 15.23 | 14.24 | 14.75 | 79,591 | +0.39(+2.69%) |
Jun 01, 2021 | 14.10 | 14.51 | 14.10 | 14.36 | 35,151 | +0.27(+1.90%) |
May 28, 2021 | 14.02 | 14.18 | 14.02 | 14.10 | 4,335 | +0.04(+0.28%) |
May 27, 2021 | 14.12 | 14.19 | 13.95 | 14.06 | 10,435 | +0.07(+0.50%) |
May 26, 2021 | 13.62 | 14.36 | 13.62 | 13.99 | 50,142 | +0.42(+3.07%) |
May 25, 2021 | 14.22 | 14.22 | 13.51 | 13.57 | 43,939 | -0.45(-3.18%) |
May 24, 2021 | 14.25 | 14.25 | 13.79 | 14.02 | 35,606 | -0.24(-1.67%) |
May 21, 2021 | 14.54 | 14.56 | 13.99 | 14.25 | 102,607 | +0.03(+0.21%) |
May 20, 2021 | 14.39 | 14.53 | 13.86 | 14.22 | 40,227 | -0.17(-1.17%) |
May 19, 2021 | 13.86 | 14.61 | 13.45 | 14.39 | 56,076 | +0.33(+2.32%) |
May 18, 2021 | 14.47 | 14.48 | 14.03 | 14.07 | 30,901 | -0.21(-1.46%) |
May 17, 2021 | 14.44 | 14.61 | 14.27 | 14.27 | 30,585 | -0.39(-2.64%) |
May 14, 2021 | 14.26 | 14.76 | 14.24 | 14.66 | 11,050 | +0.53(+3.79%) |
May 13, 2021 | 13.97 | 14.60 | 13.85 | 14.12 | 44,801 | +0.16(+1.13%) |
May 12, 2021 | 15.01 | 15.01 | 14.00 | 13.97 | 18,704 | -1.09(-7.24%) |
May 11, 2021 | 14.76 | 15.30 | 14.16 | 15.06 | 61,617 | +0.06(+0.40%) |
May 10, 2021 | 15.64 | 15.88 | 15.00 | 15.00 | 16,199 | -0.73(-4.66%) |
May 07, 2021 | 15.57 | 16.07 | 15.15 | 15.73 | 23,117 | +0.01(+0.04%) |
May 06, 2021 | 15.28 | 15.88 | 15.28 | 15.72 | 17,171 | +0.34(+2.18%) |
May 05, 2021 | 15.56 | 15.78 | 14.98 | 15.39 | 70,090 | -0.21(-1.33%) |
May 04, 2021 | 15.63 | 15.87 | 15.31 | 15.60 | 18,610 | -0.19(-1.19%) |