Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.58 | 16.66 | 16.49 | 16.50 | 184,618 | -0.11(-0.65%) |
Jul 29, 2021 | 16.61 | 16.67 | 16.58 | 16.61 | 322,961 | +0.06(+0.35%) |
Jul 28, 2021 | 16.52 | 16.62 | 16.46 | 16.55 | 144,854 | +0.04(+0.25%) |
Jul 27, 2021 | 16.47 | 16.53 | 16.36 | 16.51 | 117,995 | +0.02(+0.10%) |
Jul 26, 2021 | 16.38 | 16.50 | 16.38 | 16.49 | 143,009 | +0.12(+0.71%) |
Jul 23, 2021 | 16.33 | 16.39 | 16.27 | 16.38 | 182,703 | +0.10(+0.61%) |
Jul 22, 2021 | 16.38 | 16.38 | 16.25 | 16.28 | 138,671 | -0.09(-0.56%) |
Jul 21, 2021 | 16.44 | 16.48 | 16.36 | 16.37 | 143,339 | +0.02(+0.10%) |
Jul 20, 2021 | 16.15 | 16.40 | 16.14 | 16.35 | 168,004 | +0.24(+1.50%) |
Jul 19, 2021 | 16.24 | 16.25 | 15.99 | 16.11 | 404,223 | -0.26(-1.58%) |
Jul 16, 2021 | 16.53 | 16.54 | 16.34 | 16.37 | 416,586 | -0.09(-0.56%) |
Jul 15, 2021 | 16.41 | 16.47 | 16.38 | 16.46 | 213,286 | +0.00(+0.00%) |
Jul 14, 2021 | 16.52 | 16.52 | 16.42 | 16.46 | 150,847 | +0.03(+0.20%) |
Jul 13, 2021 | 16.63 | 16.63 | 16.42 | 16.43 | 378,192 | -0.21(-1.25%) |
Jul 12, 2021 | 16.60 | 16.65 | 16.54 | 16.63 | 224,123 | +0.03(+0.15%) |
Jul 09, 2021 | 16.51 | 16.62 | 16.45 | 16.61 | 211,461 | +0.20(+1.22%) |
Jul 08, 2021 | 16.35 | 16.48 | 16.29 | 16.41 | 238,181 | -0.12(-0.71%) |
Jul 07, 2021 | 16.56 | 16.58 | 16.45 | 16.53 | 208,944 | -0.03(-0.20%) |
Jul 06, 2021 | 16.68 | 16.69 | 16.42 | 16.56 | 305,677 | -0.08(-0.48%) |
Jul 02, 2021 | 16.67 | 16.67 | 16.59 | 16.64 | 163,787 | -0.02(-0.15%) |
Jul 01, 2021 | 16.63 | 16.72 | 16.56 | 16.66 | 243,815 | +0.10(+0.60%) |
Jun 30, 2021 | 16.52 | 16.64 | 16.51 | 16.56 | 329,781 | +0.07(+0.45%) |
Jun 29, 2021 | 16.63 | 16.63 | 16.47 | 16.49 | 413,275 | -0.11(-0.65%) |
Jun 28, 2021 | 16.76 | 16.76 | 16.56 | 16.60 | 313,899 | -0.13(-0.79%) |
Jun 25, 2021 | 16.66 | 16.74 | 16.65 | 16.73 | 137,700 | +0.08(+0.50%) |
Jun 24, 2021 | 16.65 | 16.66 | 16.59 | 16.65 | 249,174 | +0.02(+0.15%) |
Jun 23, 2021 | 16.69 | 16.69 | 16.62 | 16.62 | 216,754 | -0.04(-0.25%) |
Jun 22, 2021 | 16.71 | 16.71 | 16.61 | 16.66 | 273,604 | -0.02(-0.10%) |
Jun 21, 2021 | 16.50 | 16.71 | 16.50 | 16.68 | 190,150 | +0.27(+1.62%) |
Jun 18, 2021 | 16.65 | 16.65 | 16.41 | 16.41 | 445,043 | -0.31(-1.83%) |
Jun 17, 2021 | 16.91 | 16.93 | 16.62 | 16.72 | 299,762 | -0.19(-1.13%) |
Jun 16, 2021 | 17.03 | 17.07 | 16.89 | 16.91 | 165,367 | -0.10(-0.58%) |
Jun 15, 2021 | 17.05 | 17.08 | 16.97 | 17.01 | 225,232 | -0.02(-0.10%) |
Jun 14, 2021 | 17.04 | 17.05 | 16.95 | 17.03 | 254,610 | -0.02(-0.15%) |
Jun 11, 2021 | 17.06 | 17.08 | 16.99 | 17.05 | 240,200 | +0.01(+0.05%) |
Jun 10, 2021 | 17.05 | 17.06 | 16.96 | 17.04 | 249,119 | +0.05(+0.29%) |
Jun 09, 2021 | 16.99 | 17.05 | 16.96 | 16.99 | 267,214 | +0.01(+0.05%) |
Jun 08, 2021 | 16.93 | 16.99 | 16.90 | 16.99 | 462,762 | +0.07(+0.39%) |
Jun 07, 2021 | 16.90 | 16.95 | 16.87 | 16.92 | 270,782 | +0.06(+0.34%) |
Jun 04, 2021 | 16.88 | 16.91 | 16.83 | 16.86 | 158,342 | +0.03(+0.20%) |
Jun 03, 2021 | 16.89 | 16.90 | 16.78 | 16.83 | 168,692 | -0.09(-0.52%) |
Jun 02, 2021 | 16.76 | 16.92 | 16.72 | 16.92 | 269,047 | +0.21(+1.24%) |
Jun 01, 2021 | 16.70 | 16.73 | 16.60 | 16.71 | 266,951 | +0.12(+0.70%) |
May 28, 2021 | 16.59 | 16.65 | 16.57 | 16.59 | 198,261 | +0.04(+0.25%) |
May 27, 2021 | 16.61 | 16.66 | 16.55 | 16.55 | 147,524 | +0.00(+0.00%) |
May 26, 2021 | 16.50 | 16.58 | 16.46 | 16.55 | 237,126 | +0.06(+0.35%) |
May 25, 2021 | 16.65 | 16.66 | 16.47 | 16.50 | 212,993 | -0.15(-0.89%) |
May 24, 2021 | 16.70 | 16.71 | 16.64 | 16.64 | 178,110 | +0.00(+0.00%) |
May 21, 2021 | 16.64 | 16.73 | 16.58 | 16.64 | 226,043 | +0.04(+0.25%) |
May 20, 2021 | 16.51 | 16.65 | 16.49 | 16.60 | 216,537 | +0.08(+0.50%) |
May 19, 2021 | 16.51 | 16.54 | 16.37 | 16.52 | 254,242 | -0.13(-0.79%) |
May 18, 2021 | 16.68 | 16.71 | 16.64 | 16.65 | 183,035 | -0.04(-0.25%) |
May 17, 2021 | 16.61 | 16.73 | 16.61 | 16.69 | 214,761 | +0.07(+0.40%) |
May 14, 2021 | 16.57 | 16.67 | 16.55 | 16.63 | 332,287 | +0.12(+0.70%) |
May 13, 2021 | 16.28 | 16.58 | 16.20 | 16.51 | 256,447 | +0.22(+1.37%) |
May 12, 2021 | 16.53 | 16.59 | 16.26 | 16.29 | 308,894 | -0.24(-1.45%) |
May 11, 2021 | 16.60 | 16.60 | 16.47 | 16.53 | 397,437 | -0.20(-1.18%) |
May 10, 2021 | 16.71 | 16.83 | 16.71 | 16.73 | 329,759 | +0.11(+0.65%) |
May 07, 2021 | 16.59 | 16.63 | 16.52 | 16.62 | 163,266 | +0.06(+0.35%) |
May 06, 2021 | 16.39 | 16.56 | 16.36 | 16.56 | 219,806 | +0.21(+1.26%) |
May 05, 2021 | 16.40 | 16.46 | 16.33 | 16.36 | 447,449 | -0.03(-0.16%) |
May 04, 2021 | 16.35 | 16.41 | 16.32 | 16.38 | 464,919 | +0.01(+0.05%) |