Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.96 | 17.16 | 16.82 | 16.86 | 218,822 | -0.15(-0.88%) |
Jul 29, 2021 | 16.92 | 17.22 | 16.77 | 17.01 | 131,643 | +0.25(+1.49%) |
Jul 28, 2021 | 16.61 | 16.94 | 16.55 | 16.76 | 145,446 | +0.17(+1.02%) |
Jul 27, 2021 | 16.43 | 16.76 | 16.32 | 16.59 | 231,412 | +0.02(+0.12%) |
Jul 26, 2021 | 16.23 | 16.71 | 16.23 | 16.57 | 188,243 | +0.37(+2.28%) |
Jul 23, 2021 | 16.28 | 16.45 | 16.05 | 16.20 | 109,781 | +0.07(+0.43%) |
Jul 22, 2021 | 16.40 | 16.40 | 15.92 | 16.13 | 147,032 | -0.27(-1.65%) |
Jul 21, 2021 | 16.27 | 16.60 | 16.21 | 16.40 | 134,257 | +0.25(+1.55%) |
Jul 20, 2021 | 15.96 | 16.47 | 15.80 | 16.15 | 248,469 | +0.22(+1.38%) |
Jul 19, 2021 | 15.91 | 16.24 | 15.68 | 15.93 | 266,056 | -0.33(-2.03%) |
Jul 16, 2021 | 16.69 | 16.75 | 16.22 | 16.26 | 180,625 | -0.26(-1.57%) |
Jul 15, 2021 | 16.56 | 16.64 | 16.27 | 16.52 | 186,095 | +0.06(+0.36%) |
Jul 14, 2021 | 16.93 | 17.00 | 16.40 | 16.46 | 270,354 | -0.38(-2.26%) |
Jul 13, 2021 | 16.97 | 16.98 | 16.62 | 16.84 | 169,380 | -0.24(-1.41%) |
Jul 12, 2021 | 17.06 | 17.24 | 16.91 | 17.08 | 143,799 | -0.02(-0.12%) |
Jul 09, 2021 | 16.80 | 17.22 | 16.77 | 17.10 | 180,888 | +0.56(+3.39%) |
Jul 08, 2021 | 16.52 | 16.74 | 16.15 | 16.54 | 226,279 | -0.33(-1.96%) |
Jul 07, 2021 | 16.96 | 17.19 | 16.66 | 16.87 | 202,059 | -0.14(-0.82%) |
Jul 06, 2021 | 17.10 | 17.25 | 16.78 | 17.01 | 208,420 | -0.24(-1.39%) |
Jul 02, 2021 | 17.35 | 17.40 | 17.05 | 17.25 | 217,695 | -0.13(-0.75%) |
Jul 01, 2021 | 17.40 | 17.61 | 17.32 | 17.38 | 281,466 | +0.07(+0.40%) |
Jun 30, 2021 | 17.21 | 17.39 | 17.09 | 17.31 | 272,626 | -0.07(-0.40%) |
Jun 29, 2021 | 17.74 | 17.79 | 17.34 | 17.38 | 157,175 | -0.16(-0.91%) |
Jun 28, 2021 | 17.92 | 17.95 | 17.33 | 17.54 | 232,826 | -0.25(-1.41%) |
Jun 25, 2021 | 16.10 | 18.15 | 16.10 | 17.79 | 1,252,274 | -0.08(-0.45%) |
Jun 24, 2021 | 17.88 | 17.89 | 17.44 | 17.87 | 175,229 | +0.20(+1.13%) |
Jun 23, 2021 | 17.44 | 17.93 | 17.30 | 17.67 | 288,233 | +0.26(+1.49%) |
Jun 22, 2021 | 17.58 | 17.58 | 17.17 | 17.41 | 243,845 | -0.16(-0.91%) |
Jun 21, 2021 | 17.52 | 17.65 | 17.20 | 17.57 | 301,948 | +0.08(+0.46%) |
Jun 18, 2021 | 17.42 | 17.87 | 17.14 | 17.49 | 758,443 | -0.57(-3.16%) |
Jun 17, 2021 | 18.29 | 18.67 | 17.97 | 18.06 | 445,979 | -0.15(-0.82%) |
Jun 16, 2021 | 18.49 | 18.83 | 18.16 | 18.21 | 696,383 | -0.14(-0.76%) |
Jun 15, 2021 | 17.17 | 18.68 | 17.17 | 18.35 | 1,107,177 | +1.40(+8.26%) |
Jun 14, 2021 | 16.96 | 17.26 | 16.80 | 16.95 | 278,384 | -0.05(-0.29%) |
Jun 11, 2021 | 16.64 | 17.01 | 16.61 | 17.00 | 201,614 | +0.43(+2.60%) |
Jun 10, 2021 | 16.80 | 16.80 | 16.28 | 16.57 | 250,796 | -0.03(-0.18%) |
Jun 09, 2021 | 17.28 | 17.38 | 16.56 | 16.60 | 254,335 | -0.74(-4.27%) |
Jun 08, 2021 | 17.60 | 17.76 | 17.33 | 17.34 | 223,375 | -0.29(-1.64%) |
Jun 07, 2021 | 17.61 | 17.77 | 17.46 | 17.63 | 244,627 | +0.01(+0.06%) |
Jun 04, 2021 | 17.50 | 17.65 | 16.25 | 17.62 | 125,892 | +0.21(+1.21%) |
Jun 03, 2021 | 17.29 | 17.44 | 17.09 | 17.41 | 155,187 | -0.06(-0.34%) |
Jun 02, 2021 | 17.86 | 17.98 | 17.40 | 17.47 | 339,109 | -0.33(-1.85%) |
Jun 01, 2021 | 17.40 | 17.82 | 16.20 | 17.80 | 524,926 | +0.46(+2.65%) |
May 28, 2021 | 17.16 | 17.39 | 16.95 | 17.34 | 286,362 | +0.32(+1.88%) |
May 27, 2021 | 16.94 | 17.09 | 16.76 | 17.02 | 332,868 | +0.24(+1.43%) |
May 26, 2021 | 16.58 | 16.96 | 16.50 | 16.78 | 284,088 | +0.25(+1.51%) |
May 25, 2021 | 16.64 | 16.79 | 16.45 | 16.53 | 308,980 | +0.00(+0.00%) |
May 24, 2021 | 16.36 | 16.61 | 16.11 | 16.53 | 166,912 | +0.16(+0.98%) |
May 21, 2021 | 16.42 | 16.48 | 16.23 | 16.37 | 183,029 | +0.11(+0.68%) |
May 20, 2021 | 15.84 | 16.37 | 15.77 | 16.26 | 266,565 | +0.23(+1.43%) |
May 19, 2021 | 15.75 | 16.10 | 15.55 | 16.03 | 215,929 | +0.06(+0.38%) |
May 18, 2021 | 16.12 | 16.25 | 15.93 | 15.97 | 214,528 | -0.25(-1.54%) |
May 17, 2021 | 16.05 | 16.23 | 15.86 | 16.22 | 323,049 | +0.05(+0.31%) |
May 14, 2021 | 15.82 | 16.20 | 15.76 | 16.17 | 217,551 | +0.51(+3.26%) |
May 13, 2021 | 15.19 | 15.88 | 15.19 | 15.66 | 292,296 | +0.48(+3.16%) |
May 12, 2021 | 15.24 | 15.70 | 15.07 | 15.18 | 294,613 | -0.10(-0.65%) |
May 11, 2021 | 15.27 | 15.37 | 14.88 | 15.28 | 218,369 | -0.21(-1.36%) |
May 10, 2021 | 15.60 | 15.95 | 15.47 | 15.49 | 379,067 | -0.05(-0.32%) |
May 07, 2021 | 15.01 | 15.63 | 14.81 | 15.54 | 308,990 | +0.39(+2.57%) |
May 06, 2021 | 15.43 | 15.50 | 14.64 | 15.15 | 297,483 | -0.11(-0.72%) |
May 05, 2021 | 14.70 | 15.39 | 14.48 | 15.26 | 447,648 | +0.75(+5.17%) |
May 04, 2021 | 14.67 | 14.84 | 14.33 | 14.51 | 318,363 | -0.32(-2.16%) |