Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.22 | 18.60 | 18.16 | 18.23 | 100,600 | +0.02(+0.11%) |
Jul 29, 2021 | 17.91 | 18.69 | 17.91 | 18.21 | 172,920 | +0.40(+2.25%) |
Jul 28, 2021 | 17.35 | 17.88 | 17.34 | 17.81 | 158,624 | +0.59(+3.43%) |
Jul 27, 2021 | 16.74 | 17.35 | 16.65 | 17.22 | 145,489 | +0.42(+2.50%) |
Jul 26, 2021 | 16.35 | 16.92 | 16.35 | 16.80 | 106,409 | +0.53(+3.26%) |
Jul 23, 2021 | 16.39 | 16.43 | 16.19 | 16.27 | 93,056 | +0.01(+0.06%) |
Jul 22, 2021 | 16.18 | 16.29 | 15.98 | 16.26 | 85,346 | +0.02(+0.12%) |
Jul 21, 2021 | 15.88 | 16.32 | 15.88 | 16.24 | 159,389 | +0.49(+3.11%) |
Jul 20, 2021 | 15.49 | 16.03 | 15.49 | 15.75 | 155,378 | +0.27(+1.74%) |
Jul 19, 2021 | 15.35 | 15.57 | 15.25 | 15.48 | 124,299 | -0.08(-0.51%) |
Jul 16, 2021 | 15.35 | 15.59 | 15.34 | 15.56 | 147,295 | +0.32(+2.10%) |
Jul 15, 2021 | 15.34 | 15.34 | 15.06 | 15.24 | 67,487 | -0.08(-0.52%) |
Jul 14, 2021 | 15.26 | 15.43 | 15.17 | 15.32 | 62,027 | +0.12(+0.79%) |
Jul 13, 2021 | 15.19 | 15.38 | 15.12 | 15.20 | 93,711 | -0.20(-1.30%) |
Jul 12, 2021 | 15.18 | 15.40 | 15.16 | 15.40 | 89,756 | +0.22(+1.45%) |
Jul 09, 2021 | 15.00 | 15.27 | 15.00 | 15.18 | 120,669 | +0.29(+1.95%) |
Jul 08, 2021 | 14.90 | 15.05 | 14.84 | 14.89 | 111,510 | -0.21(-1.39%) |
Jul 07, 2021 | 14.96 | 15.19 | 14.94 | 15.10 | 127,540 | +0.09(+0.60%) |
Jul 06, 2021 | 15.08 | 15.10 | 14.84 | 15.01 | 99,061 | -0.08(-0.53%) |
Jul 02, 2021 | 15.39 | 15.40 | 15.08 | 15.09 | 79,032 | -0.29(-1.89%) |
Jul 01, 2021 | 15.27 | 15.41 | 15.23 | 15.38 | 94,931 | +0.17(+1.12%) |
Jun 30, 2021 | 15.61 | 15.61 | 15.21 | 15.21 | 104,228 | -0.32(-2.06%) |
Jun 29, 2021 | 15.67 | 15.77 | 15.52 | 15.53 | 74,470 | -0.03(-0.19%) |
Jun 28, 2021 | 15.70 | 15.70 | 15.40 | 15.56 | 92,822 | -0.12(-0.77%) |
Jun 25, 2021 | 15.73 | 15.87 | 15.60 | 15.68 | 301,331 | -0.03(-0.19%) |
Jun 24, 2021 | 15.46 | 15.74 | 15.46 | 15.71 | 118,661 | +0.29(+1.88%) |
Jun 23, 2021 | 15.45 | 15.74 | 15.42 | 15.42 | 165,550 | +0.00(+0.00%) |
Jun 22, 2021 | 15.51 | 15.51 | 15.18 | 15.42 | 192,451 | -0.09(-0.58%) |
Jun 21, 2021 | 15.33 | 15.66 | 15.21 | 15.51 | 114,882 | +0.29(+1.91%) |
Jun 18, 2021 | 15.55 | 15.55 | 15.21 | 15.22 | 191,768 | -0.42(-2.69%) |
Jun 17, 2021 | 15.43 | 15.74 | 15.39 | 15.64 | 156,977 | +0.17(+1.10%) |
Jun 16, 2021 | 15.47 | 15.57 | 15.30 | 15.47 | 98,544 | +0.04(+0.26%) |
Jun 15, 2021 | 15.56 | 15.56 | 15.31 | 15.43 | 84,741 | -0.08(-0.52%) |
Jun 14, 2021 | 15.20 | 15.53 | 15.17 | 15.51 | 103,858 | +0.26(+1.70%) |
Jun 11, 2021 | 15.25 | 15.38 | 15.16 | 15.25 | 67,888 | -0.03(-0.20%) |
Jun 10, 2021 | 15.14 | 15.34 | 15.12 | 15.28 | 72,451 | +0.13(+0.86%) |
Jun 09, 2021 | 15.24 | 15.31 | 15.09 | 15.15 | 91,433 | -0.18(-1.17%) |
Jun 08, 2021 | 15.74 | 15.75 | 15.32 | 15.33 | 93,044 | -0.34(-2.17%) |
Jun 07, 2021 | 15.39 | 15.74 | 15.39 | 15.67 | 160,676 | +0.32(+2.08%) |
Jun 04, 2021 | 15.12 | 15.38 | 15.10 | 15.35 | 77,047 | +0.20(+1.32%) |
Jun 03, 2021 | 15.20 | 15.30 | 15.13 | 15.15 | 152,360 | -0.15(-0.98%) |
Jun 02, 2021 | 15.40 | 15.71 | 15.28 | 15.30 | 168,104 | -0.04(-0.26%) |
Jun 01, 2021 | 14.98 | 15.40 | 14.95 | 15.34 | 153,559 | +0.38(+2.54%) |
May 28, 2021 | 15.09 | 15.10 | 14.96 | 14.96 | 238,362 | +0.00(+0.00%) |
May 27, 2021 | 15.03 | 15.25 | 14.82 | 14.96 | 1,228,770 | +0.01(+0.07%) |
May 26, 2021 | 14.82 | 15.15 | 14.82 | 14.95 | 105,995 | +0.15(+1.01%) |
May 25, 2021 | 15.19 | 15.19 | 14.79 | 14.80 | 219,509 | -0.27(-1.79%) |
May 24, 2021 | 15.17 | 15.17 | 15.00 | 15.07 | 175,967 | -0.12(-0.79%) |
May 21, 2021 | 15.31 | 15.31 | 15.07 | 15.19 | 102,656 | +0.07(+0.46%) |
May 20, 2021 | 15.13 | 15.24 | 15.02 | 15.12 | 91,572 | -0.07(-0.46%) |
May 19, 2021 | 15.16 | 15.23 | 15.00 | 15.19 | 108,636 | -0.07(-0.46%) |
May 18, 2021 | 15.24 | 15.36 | 15.17 | 15.26 | 143,127 | -0.10(-0.65%) |
May 17, 2021 | 15.79 | 15.79 | 15.32 | 15.36 | 112,837 | -0.43(-2.72%) |
May 14, 2021 | 15.24 | 15.89 | 15.24 | 15.79 | 126,450 | +0.55(+3.61%) |
May 13, 2021 | 15.24 | 15.37 | 15.08 | 15.24 | 112,328 | +0.08(+0.53%) |
May 12, 2021 | 15.29 | 15.42 | 15.12 | 15.16 | 167,871 | -0.20(-1.30%) |
May 11, 2021 | 15.21 | 15.43 | 15.20 | 15.36 | 67,786 | +0.01(+0.07%) |
May 10, 2021 | 15.68 | 15.74 | 15.33 | 15.35 | 73,406 | -0.37(-2.35%) |
May 07, 2021 | 15.77 | 15.80 | 15.66 | 15.72 | 69,325 | -0.14(-0.88%) |
May 06, 2021 | 16.00 | 16.02 | 15.67 | 15.86 | 64,017 | -0.04(-0.25%) |
May 05, 2021 | 15.68 | 15.96 | 15.52 | 15.90 | 130,018 | +0.16(+1.02%) |
May 04, 2021 | 15.77 | 15.80 | 15.69 | 15.74 | 83,388 | -0.09(-0.57%) |