Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.07 | 16.07 | 15.92 | 15.97 | 35,422 | -0.16(-1.02%) |
Jul 29, 2021 | 16.01 | 16.14 | 16.01 | 16.13 | 26,846 | +0.29(+1.80%) |
Jul 28, 2021 | 15.81 | 15.93 | 15.81 | 15.85 | 48,422 | -0.02(-0.14%) |
Jul 27, 2021 | 15.95 | 15.96 | 15.78 | 15.87 | 63,027 | -0.06(-0.36%) |
Jul 26, 2021 | 15.74 | 15.95 | 15.74 | 15.93 | 27,705 | +0.06(+0.41%) |
Jul 23, 2021 | 15.86 | 15.86 | 15.75 | 15.86 | 28,048 | +0.06(+0.36%) |
Jul 22, 2021 | 15.72 | 15.81 | 15.67 | 15.81 | 27,898 | +0.12(+0.77%) |
Jul 21, 2021 | 15.63 | 15.71 | 15.61 | 15.68 | 36,443 | +0.14(+0.92%) |
Jul 20, 2021 | 15.47 | 15.54 | 15.39 | 15.54 | 47,765 | +0.19(+1.26%) |
Jul 19, 2021 | 15.50 | 15.61 | 15.31 | 15.35 | 314,724 | -0.37(-2.36%) |
Jul 16, 2021 | 15.71 | 15.84 | 15.71 | 15.72 | 29,505 | -0.08(-0.50%) |
Jul 15, 2021 | 15.77 | 15.85 | 15.77 | 15.80 | 21,810 | +0.01(+0.04%) |
Jul 14, 2021 | 15.83 | 15.93 | 15.77 | 15.79 | 39,377 | -0.01(-0.04%) |
Jul 13, 2021 | 15.69 | 15.84 | 15.69 | 15.80 | 61,859 | +0.09(+0.55%) |
Jul 12, 2021 | 15.58 | 15.76 | 15.57 | 15.71 | 258,925 | +0.09(+0.59%) |
Jul 09, 2021 | 15.56 | 15.67 | 15.56 | 15.62 | 60,728 | +0.14(+0.92%) |
Jul 08, 2021 | 15.53 | 15.53 | 15.44 | 15.48 | 28,482 | -0.07(-0.46%) |
Jul 07, 2021 | 15.61 | 15.61 | 15.43 | 15.55 | 51,541 | -0.01(-0.05%) |
Jul 06, 2021 | 16.00 | 16.00 | 15.50 | 15.56 | 81,501 | -0.37(-2.33%) |
Jul 02, 2021 | 15.91 | 15.94 | 15.82 | 15.93 | 36,818 | +0.19(+1.18%) |
Jul 01, 2021 | 15.97 | 16.01 | 15.74 | 15.74 | 40,467 | -0.08(-0.49%) |
Jun 30, 2021 | 15.60 | 15.84 | 15.55 | 15.82 | 24,351 | +0.22(+1.41%) |
Jun 29, 2021 | 15.66 | 15.66 | 15.58 | 15.60 | 19,404 | -0.02(-0.14%) |
Jun 28, 2021 | 15.58 | 15.66 | 15.56 | 15.62 | 65,580 | +0.04(+0.23%) |
Jun 25, 2021 | 15.60 | 15.61 | 15.51 | 15.58 | 28,158 | +0.03(+0.18%) |
Jun 24, 2021 | 15.55 | 15.60 | 15.46 | 15.56 | 13,929 | +0.04(+0.28%) |
Jun 23, 2021 | 15.59 | 15.69 | 15.51 | 15.51 | 569,957 | -0.01(-0.09%) |
Jun 22, 2021 | 15.55 | 15.57 | 15.45 | 15.53 | 48,162 | +0.04(+0.28%) |
Jun 21, 2021 | 15.26 | 15.51 | 15.26 | 15.48 | 88,139 | +0.13(+0.84%) |
Jun 18, 2021 | 15.30 | 15.43 | 15.30 | 15.36 | 331,958 | +0.10(+0.65%) |
Jun 17, 2021 | 15.60 | 15.60 | 15.18 | 15.26 | 190,044 | -0.54(-3.43%) |
Jun 16, 2021 | 15.95 | 15.99 | 15.79 | 15.80 | 45,311 | -0.14(-0.85%) |
Jun 15, 2021 | 15.96 | 15.96 | 15.77 | 15.93 | 40,616 | -0.14(-0.85%) |
Jun 14, 2021 | 16.03 | 16.11 | 15.98 | 16.07 | 54,641 | -0.13(-0.79%) |
Jun 11, 2021 | 16.19 | 16.20 | 16.12 | 16.20 | 28,294 | -0.02(-0.14%) |
Jun 10, 2021 | 16.23 | 16.23 | 16.13 | 16.22 | 26,027 | +0.02(+0.14%) |
Jun 09, 2021 | 16.21 | 16.23 | 16.11 | 16.20 | 450,320 | -0.01(-0.04%) |
Jun 08, 2021 | 16.11 | 16.21 | 16.08 | 16.21 | 158,516 | +0.09(+0.53%) |
Jun 07, 2021 | 16.18 | 16.18 | 16.10 | 16.12 | 44,484 | +0.01(+0.04%) |
Jun 04, 2021 | 16.04 | 16.13 | 16.04 | 16.11 | 40,773 | +0.21(+1.30%) |
Jun 03, 2021 | 16.07 | 16.07 | 15.87 | 15.91 | 112,823 | -0.26(-1.63%) |
Jun 02, 2021 | 16.16 | 16.17 | 16.07 | 16.17 | 74,346 | +0.06(+0.40%) |
Jun 01, 2021 | 16.18 | 16.27 | 16.08 | 16.11 | 328,426 | +0.16(+0.99%) |
May 28, 2021 | 15.96 | 15.98 | 15.91 | 15.95 | 86,365 | +0.02(+0.13%) |
May 27, 2021 | 15.70 | 15.95 | 15.70 | 15.93 | 51,656 | +0.20(+1.29%) |
May 26, 2021 | 15.69 | 15.74 | 15.63 | 15.72 | 37,753 | +0.08(+0.52%) |
May 25, 2021 | 15.66 | 15.73 | 15.63 | 15.64 | 48,950 | -0.06(-0.36%) |
May 24, 2021 | 15.60 | 15.71 | 15.58 | 15.70 | 58,000 | +0.16(+1.06%) |
May 21, 2021 | 15.60 | 15.64 | 15.53 | 15.53 | 55,399 | -0.03(-0.18%) |
May 20, 2021 | 15.60 | 15.66 | 15.51 | 15.56 | 121,016 | -0.02(-0.14%) |
May 19, 2021 | 15.71 | 15.71 | 15.54 | 15.58 | 131,207 | -0.39(-2.42%) |
May 18, 2021 | 16.03 | 16.06 | 15.87 | 15.97 | 1,293,052 | +0.01(+0.09%) |
May 17, 2021 | 15.80 | 15.96 | 15.80 | 15.96 | 68,921 | +0.16(+1.00%) |
May 14, 2021 | 15.86 | 15.86 | 15.74 | 15.80 | 87,859 | +0.07(+0.45%) |
May 13, 2021 | 15.86 | 15.86 | 15.61 | 15.73 | 99,999 | -0.29(-1.78%) |
May 12, 2021 | 16.10 | 16.18 | 16.00 | 16.01 | 99,032 | -0.16(-1.02%) |
May 11, 2021 | 15.96 | 16.18 | 15.96 | 16.18 | 65,736 | +0.20(+1.24%) |
May 10, 2021 | 16.22 | 16.22 | 15.96 | 15.98 | 121,999 | -0.18(-1.09%) |
May 07, 2021 | 16.00 | 16.16 | 15.94 | 16.16 | 89,245 | +0.24(+1.50%) |
May 06, 2021 | 15.85 | 15.93 | 15.79 | 15.92 | 181,962 | +0.17(+1.11%) |
May 05, 2021 | 15.72 | 15.76 | 15.65 | 15.74 | 85,665 | +0.09(+0.55%) |
May 04, 2021 | 15.66 | 15.70 | 15.57 | 15.66 | 91,979 | +0.10(+0.64%) |