Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.25 | 16.46 | 16.03 | 16.20 | 6,646 | -0.05(-0.28%) |
Jul 29, 2021 | 16.01 | 16.35 | 16.01 | 16.24 | 17,111 | +0.16(+1.01%) |
Jul 28, 2021 | 16.08 | 16.23 | 16.03 | 16.08 | 10,920 | -0.05(-0.34%) |
Jul 27, 2021 | 16.18 | 16.42 | 15.85 | 16.13 | 30,190 | -0.11(-0.67%) |
Jul 26, 2021 | 16.29 | 16.56 | 16.12 | 16.24 | 9,882 | -0.01(-0.06%) |
Jul 23, 2021 | 16.13 | 16.44 | 16.11 | 16.25 | 9,703 | +0.16(+1.01%) |
Jul 22, 2021 | 16.13 | 16.13 | 15.91 | 16.09 | 7,887 | +0.06(+0.40%) |
Jul 21, 2021 | 16.04 | 16.23 | 15.93 | 16.03 | 13,487 | -0.02(-0.11%) |
Jul 20, 2021 | 16.06 | 16.40 | 15.85 | 16.04 | 39,750 | +0.03(+0.17%) |
Jul 19, 2021 | 16.20 | 16.46 | 15.97 | 16.02 | 33,915 | -0.42(-2.53%) |
Jul 16, 2021 | 16.55 | 16.60 | 16.35 | 16.43 | 16,148 | -0.12(-0.71%) |
Jul 15, 2021 | 16.47 | 16.70 | 16.21 | 16.55 | 32,686 | +0.14(+0.88%) |
Jul 14, 2021 | 16.32 | 16.50 | 16.21 | 16.41 | 15,708 | +0.09(+0.55%) |
Jul 13, 2021 | 16.42 | 16.58 | 16.28 | 16.31 | 20,567 | -0.02(-0.11%) |
Jul 12, 2021 | 16.46 | 16.50 | 16.30 | 16.33 | 12,797 | -0.07(-0.44%) |
Jul 09, 2021 | 16.51 | 16.56 | 16.24 | 16.41 | 16,842 | +0.21(+1.28%) |
Jul 08, 2021 | 16.10 | 16.31 | 16.09 | 16.20 | 20,915 | -0.09(-0.56%) |
Jul 07, 2021 | 16.35 | 16.41 | 16.08 | 16.29 | 31,757 | +0.04(+0.22%) |
Jul 06, 2021 | 16.27 | 16.64 | 16.03 | 16.25 | 32,641 | +0.01(+0.06%) |
Jul 02, 2021 | 16.17 | 16.43 | 16.14 | 16.24 | 15,863 | +0.02(+0.11%) |
Jul 01, 2021 | 16.24 | 16.43 | 16.12 | 16.22 | 20,031 | +0.06(+0.39%) |
Jun 30, 2021 | 16.36 | 16.36 | 16.01 | 16.16 | 41,955 | +0.05(+0.28%) |
Jun 29, 2021 | 16.19 | 16.29 | 16.03 | 16.12 | 23,637 | +0.01(+0.06%) |
Jun 28, 2021 | 16.05 | 16.44 | 16.02 | 16.11 | 31,424 | +0.14(+0.85%) |
Jun 25, 2021 | 16.09 | 16.21 | 15.93 | 15.97 | 1,087,608 | -0.17(-1.06%) |
Jun 24, 2021 | 15.78 | 16.37 | 15.78 | 16.14 | 61,139 | +0.07(+0.45%) |
Jun 23, 2021 | 15.93 | 16.17 | 15.77 | 16.07 | 45,006 | +0.03(+0.17%) |
Jun 22, 2021 | 15.90 | 16.19 | 15.76 | 16.04 | 42,800 | +0.04(+0.23%) |
Jun 21, 2021 | 15.99 | 16.13 | 15.66 | 16.01 | 99,363 | +0.05(+0.34%) |
Jun 18, 2021 | 15.96 | 16.37 | 15.37 | 15.95 | 202,148 | -0.12(-0.73%) |
Jun 17, 2021 | 16.08 | 16.24 | 15.82 | 16.07 | 51,036 | -0.12(-0.73%) |
Jun 16, 2021 | 16.11 | 16.49 | 15.95 | 16.19 | 47,297 | +0.01(+0.06%) |
Jun 15, 2021 | 16.07 | 16.23 | 15.65 | 16.18 | 28,019 | +0.11(+0.68%) |
Jun 14, 2021 | 16.00 | 16.52 | 15.84 | 16.07 | 31,824 | -0.08(-0.50%) |
Jun 11, 2021 | 16.17 | 16.82 | 16.06 | 16.15 | 20,716 | -0.04(-0.22%) |
Jun 10, 2021 | 16.35 | 16.80 | 16.06 | 16.19 | 30,982 | -0.14(-0.89%) |
Jun 09, 2021 | 16.29 | 16.44 | 16.06 | 16.33 | 23,171 | -0.05(-0.33%) |
Jun 08, 2021 | 16.51 | 16.56 | 16.33 | 16.39 | 17,979 | -0.03(-0.17%) |
Jun 07, 2021 | 16.40 | 16.65 | 16.33 | 16.41 | 37,771 | -0.08(-0.49%) |
Jun 04, 2021 | 16.57 | 16.60 | 16.32 | 16.50 | 21,575 | -0.05(-0.27%) |
Jun 03, 2021 | 16.80 | 16.83 | 16.43 | 16.54 | 27,179 | -0.18(-1.08%) |
Jun 02, 2021 | 16.82 | 16.83 | 16.34 | 16.72 | 11,064 | +0.06(+0.38%) |
Jun 01, 2021 | 16.52 | 16.82 | 16.31 | 16.66 | 34,541 | +0.05(+0.27%) |
May 28, 2021 | 16.95 | 17.04 | 16.32 | 16.61 | 21,350 | -0.20(-1.18%) |
May 27, 2021 | 16.69 | 17.17 | 16.61 | 16.81 | 20,372 | +0.28(+1.70%) |
May 26, 2021 | 16.66 | 16.87 | 16.30 | 16.53 | 24,151 | -0.03(-0.16%) |
May 25, 2021 | 16.83 | 17.41 | 15.97 | 16.56 | 58,046 | -0.35(-2.09%) |
May 24, 2021 | 16.41 | 17.73 | 16.33 | 16.91 | 61,528 | +0.64(+3.95%) |
May 21, 2021 | 15.83 | 16.60 | 15.57 | 16.27 | 46,434 | +0.53(+3.39%) |
May 20, 2021 | 15.47 | 15.74 | 15.20 | 15.74 | 31,051 | +0.20(+1.28%) |
May 19, 2021 | 15.52 | 15.65 | 15.38 | 15.54 | 25,918 | -0.10(-0.64%) |
May 18, 2021 | 15.80 | 15.92 | 15.49 | 15.64 | 17,449 | -0.16(-1.03%) |
May 17, 2021 | 15.11 | 15.85 | 15.11 | 15.80 | 46,644 | +0.65(+4.30%) |
May 14, 2021 | 15.42 | 15.42 | 14.75 | 15.15 | 28,976 | +0.17(+1.15%) |
May 13, 2021 | 15.06 | 15.33 | 14.85 | 14.98 | 39,992 | +0.05(+0.30%) |
May 12, 2021 | 14.81 | 15.06 | 14.79 | 14.93 | 39,717 | +0.08(+0.55%) |
May 11, 2021 | 15.00 | 15.21 | 14.78 | 14.85 | 7,709 | -0.06(-0.43%) |
May 10, 2021 | 14.81 | 15.24 | 14.77 | 14.91 | 48,568 | +0.17(+1.17%) |
May 07, 2021 | 14.59 | 14.79 | 14.52 | 14.74 | 29,985 | +0.07(+0.49%) |
May 06, 2021 | 14.85 | 14.85 | 14.48 | 14.67 | 29,607 | +0.00(+0.00%) |
May 05, 2021 | 14.65 | 14.70 | 14.51 | 14.67 | 44,307 | +0.01(+0.06%) |
May 04, 2021 | 14.66 | 15.07 | 14.45 | 14.66 | 51,997 | -0.13(-0.86%) |