Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.35 | 15.41 | 15.17 | 15.23 | 237,491 | -0.10(-0.64%) |
Jul 29, 2021 | 15.26 | 15.42 | 15.26 | 15.32 | 126,795 | +0.12(+0.79%) |
Jul 28, 2021 | 15.18 | 15.29 | 15.06 | 15.20 | 116,282 | +0.06(+0.40%) |
Jul 27, 2021 | 15.20 | 15.20 | 15.03 | 15.14 | 115,703 | -0.13(-0.83%) |
Jul 26, 2021 | 15.11 | 15.31 | 15.11 | 15.27 | 93,050 | +0.19(+1.24%) |
Jul 23, 2021 | 15.14 | 15.22 | 15.05 | 15.08 | 104,503 | -0.02(-0.10%) |
Jul 22, 2021 | 15.28 | 15.28 | 15.05 | 15.10 | 105,882 | -0.16(-1.08%) |
Jul 21, 2021 | 15.21 | 15.35 | 15.21 | 15.26 | 110,319 | +0.16(+1.09%) |
Jul 20, 2021 | 14.77 | 15.16 | 14.75 | 15.10 | 180,565 | +0.36(+2.44%) |
Jul 19, 2021 | 14.78 | 14.89 | 14.55 | 14.74 | 336,814 | -0.30(-2.03%) |
Jul 16, 2021 | 15.22 | 15.22 | 15.01 | 15.04 | 294,785 | -0.11(-0.74%) |
Jul 15, 2021 | 15.11 | 15.26 | 15.05 | 15.16 | 105,872 | +0.00(+0.00%) |
Jul 14, 2021 | 15.28 | 15.41 | 15.11 | 15.16 | 153,178 | -0.10(-0.64%) |
Jul 13, 2021 | 15.55 | 15.55 | 15.25 | 15.25 | 197,317 | -0.30(-1.92%) |
Jul 12, 2021 | 15.35 | 15.55 | 15.28 | 15.55 | 144,957 | +0.16(+1.07%) |
Jul 09, 2021 | 15.12 | 15.39 | 15.12 | 15.39 | 170,759 | +0.37(+2.48%) |
Jul 08, 2021 | 14.96 | 15.15 | 14.83 | 15.01 | 479,459 | -0.22(-1.42%) |
Jul 07, 2021 | 15.36 | 15.36 | 15.12 | 15.23 | 211,305 | -0.11(-0.73%) |
Jul 06, 2021 | 15.47 | 15.51 | 15.23 | 15.34 | 185,092 | -0.13(-0.82%) |
Jul 02, 2021 | 15.49 | 15.50 | 15.38 | 15.47 | 105,377 | -0.01(-0.05%) |
Jul 01, 2021 | 15.46 | 15.51 | 15.35 | 15.48 | 192,890 | +0.11(+0.73%) |
Jun 30, 2021 | 15.30 | 15.37 | 15.25 | 15.37 | 152,936 | +0.08(+0.54%) |
Jun 29, 2021 | 15.45 | 15.53 | 15.28 | 15.28 | 166,807 | -0.13(-0.87%) |
Jun 28, 2021 | 15.52 | 15.52 | 15.31 | 15.42 | 256,388 | -0.11(-0.72%) |
Jun 25, 2021 | 15.59 | 15.61 | 15.51 | 15.53 | 98,294 | +0.02(+0.14%) |
Jun 24, 2021 | 15.46 | 15.53 | 15.42 | 15.51 | 109,905 | +0.10(+0.68%) |
Jun 23, 2021 | 15.39 | 15.48 | 15.39 | 15.40 | 114,244 | +0.02(+0.14%) |
Jun 22, 2021 | 15.38 | 15.43 | 15.25 | 15.38 | 190,555 | -0.02(-0.14%) |
Jun 21, 2021 | 15.16 | 15.44 | 15.16 | 15.40 | 209,217 | +0.35(+2.33%) |
Jun 18, 2021 | 15.30 | 15.33 | 15.01 | 15.05 | 297,450 | -0.38(-2.45%) |
Jun 17, 2021 | 15.84 | 15.87 | 15.31 | 15.43 | 317,735 | -0.39(-2.48%) |
Jun 16, 2021 | 15.77 | 15.86 | 15.72 | 15.82 | 97,620 | +0.07(+0.42%) |
Jun 15, 2021 | 15.87 | 15.90 | 15.67 | 15.75 | 158,942 | -0.13(-0.84%) |
Jun 14, 2021 | 15.94 | 15.98 | 15.83 | 15.89 | 141,056 | -0.01(-0.09%) |
Jun 11, 2021 | 15.92 | 15.94 | 15.83 | 15.90 | 120,732 | +0.04(+0.28%) |
Jun 10, 2021 | 16.00 | 16.04 | 15.85 | 15.86 | 319,296 | -0.10(-0.60%) |
Jun 09, 2021 | 16.04 | 16.04 | 15.93 | 15.95 | 175,914 | -0.03(-0.19%) |
Jun 08, 2021 | 15.90 | 16.01 | 15.81 | 15.98 | 200,335 | +0.13(+0.79%) |
Jun 07, 2021 | 15.85 | 15.87 | 15.73 | 15.86 | 134,955 | +0.08(+0.52%) |
Jun 04, 2021 | 15.77 | 15.80 | 15.67 | 15.78 | 157,957 | +0.04(+0.24%) |
Jun 03, 2021 | 15.63 | 15.77 | 15.60 | 15.74 | 193,286 | +0.06(+0.38%) |
Jun 02, 2021 | 15.70 | 15.72 | 15.63 | 15.68 | 191,898 | +0.02(+0.14%) |
Jun 01, 2021 | 15.53 | 15.67 | 15.51 | 15.66 | 368,737 | +0.19(+1.24%) |
May 28, 2021 | 15.46 | 15.48 | 15.35 | 15.47 | 150,070 | +0.06(+0.38%) |
May 27, 2021 | 15.32 | 15.41 | 15.32 | 15.41 | 122,734 | +0.14(+0.92%) |
May 26, 2021 | 15.16 | 15.29 | 15.08 | 15.27 | 180,264 | +0.19(+1.23%) |
May 25, 2021 | 15.33 | 15.42 | 15.07 | 15.08 | 209,856 | -0.23(-1.50%) |
May 24, 2021 | 15.37 | 15.37 | 15.24 | 15.31 | 189,976 | +0.02(+0.14%) |
May 21, 2021 | 15.33 | 15.35 | 15.25 | 15.29 | 152,752 | +0.07(+0.43%) |
May 20, 2021 | 15.24 | 15.28 | 15.13 | 15.22 | 152,590 | +0.03(+0.19%) |
May 19, 2021 | 15.02 | 15.20 | 14.92 | 15.19 | 158,299 | -0.01(-0.10%) |
May 18, 2021 | 15.27 | 15.35 | 15.20 | 15.21 | 152,463 | -0.06(-0.39%) |
May 17, 2021 | 15.16 | 15.28 | 15.05 | 15.27 | 502,314 | +0.09(+0.58%) |
May 14, 2021 | 15.11 | 15.20 | 15.05 | 15.18 | 180,042 | +0.19(+1.28%) |
May 13, 2021 | 14.59 | 15.02 | 14.59 | 14.99 | 242,471 | +0.45(+3.09%) |
May 12, 2021 | 15.01 | 15.07 | 14.51 | 14.54 | 487,988 | -0.45(-3.00%) |
May 11, 2021 | 15.09 | 15.10 | 14.88 | 14.99 | 313,670 | -0.19(-1.26%) |
May 10, 2021 | 15.30 | 15.39 | 15.17 | 15.18 | 309,905 | -0.08(-0.53%) |
May 07, 2021 | 15.16 | 15.27 | 15.13 | 15.26 | 220,828 | +0.08(+0.53%) |
May 06, 2021 | 15.19 | 15.19 | 14.99 | 15.18 | 157,985 | +0.04(+0.29%) |
May 05, 2021 | 15.03 | 15.15 | 14.94 | 15.13 | 177,474 | +0.15(+1.03%) |
May 04, 2021 | 15.05 | 15.06 | 14.86 | 14.98 | 253,992 | -0.04(-0.29%) |