Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.29 | 16.32 | 16.07 | 16.11 | 16,958 | -0.22(-1.36%) |
Jul 29, 2021 | 16.38 | 16.38 | 16.19 | 16.33 | 20,649 | +0.13(+0.82%) |
Jul 28, 2021 | 16.08 | 16.23 | 16.02 | 16.19 | 6,046 | +0.12(+0.73%) |
Jul 27, 2021 | 16.26 | 16.26 | 16.01 | 16.08 | 82,042 | -0.24(-1.48%) |
Jul 26, 2021 | 16.04 | 16.32 | 16.01 | 16.32 | 32,823 | +0.28(+1.72%) |
Jul 23, 2021 | 16.04 | 16.04 | 15.85 | 16.04 | 25,608 | +0.02(+0.14%) |
Jul 22, 2021 | 15.99 | 16.11 | 15.92 | 16.02 | 17,699 | -0.03(-0.20%) |
Jul 21, 2021 | 15.98 | 16.21 | 15.98 | 16.05 | 3,730 | +0.23(+1.44%) |
Jul 20, 2021 | 15.46 | 15.83 | 15.46 | 15.83 | 15,283 | +0.37(+2.42%) |
Jul 19, 2021 | 15.71 | 15.71 | 15.24 | 15.45 | 35,410 | -0.51(-3.19%) |
Jul 16, 2021 | 16.22 | 16.24 | 15.93 | 15.96 | 26,761 | -0.21(-1.29%) |
Jul 15, 2021 | 16.14 | 16.30 | 16.13 | 16.17 | 20,088 | -0.16(-0.97%) |
Jul 14, 2021 | 16.65 | 16.67 | 16.30 | 16.33 | 14,464 | -0.24(-1.46%) |
Jul 13, 2021 | 16.79 | 16.79 | 16.54 | 16.57 | 18,133 | -0.21(-1.25%) |
Jul 12, 2021 | 16.69 | 16.82 | 16.69 | 16.78 | 11,840 | -0.04(-0.24%) |
Jul 09, 2021 | 16.62 | 16.84 | 16.62 | 16.82 | 7,404 | +0.32(+1.92%) |
Jul 08, 2021 | 16.33 | 16.61 | 16.29 | 16.50 | 9,499 | -0.09(-0.52%) |
Jul 07, 2021 | 16.72 | 16.72 | 16.52 | 16.59 | 19,509 | -0.17(-1.03%) |
Jul 06, 2021 | 16.99 | 16.99 | 16.57 | 16.76 | 15,145 | -0.17(-1.03%) |
Jul 02, 2021 | 16.88 | 16.96 | 16.78 | 16.93 | 18,546 | +0.02(+0.14%) |
Jul 01, 2021 | 16.93 | 16.95 | 16.81 | 16.91 | 25,725 | +0.13(+0.80%) |
Jun 30, 2021 | 16.71 | 16.81 | 16.68 | 16.78 | 34,414 | +0.23(+1.41%) |
Jun 29, 2021 | 16.60 | 16.68 | 16.54 | 16.54 | 13,381 | -0.07(-0.40%) |
Jun 28, 2021 | 16.88 | 16.88 | 16.49 | 16.61 | 6,758 | -0.30(-1.79%) |
Jun 25, 2021 | 16.95 | 17.00 | 16.84 | 16.91 | 20,360 | +0.00(+0.01%) |
Jun 24, 2021 | 16.91 | 16.92 | 16.79 | 16.91 | 16,721 | -0.02(-0.09%) |
Jun 23, 2021 | 16.99 | 17.09 | 16.92 | 16.93 | 8,755 | +0.02(+0.15%) |
Jun 22, 2021 | 16.90 | 16.95 | 16.77 | 16.90 | 37,697 | -0.08(-0.48%) |
Jun 21, 2021 | 16.73 | 16.99 | 16.72 | 16.98 | 31,406 | +0.36(+2.15%) |
Jun 18, 2021 | 16.81 | 16.86 | 16.62 | 16.63 | 491,936 | -0.36(-2.11%) |
Jun 17, 2021 | 17.55 | 17.55 | 16.72 | 16.99 | 60,083 | -0.59(-3.34%) |
Jun 16, 2021 | 17.60 | 17.68 | 17.54 | 17.57 | 11,540 | +0.01(+0.08%) |
Jun 15, 2021 | 17.45 | 17.63 | 17.37 | 17.56 | 61,315 | +0.12(+0.66%) |
Jun 14, 2021 | 17.50 | 17.67 | 17.39 | 17.44 | 48,868 | -0.07(-0.39%) |
Jun 11, 2021 | 17.50 | 17.56 | 17.43 | 17.51 | 33,433 | +0.09(+0.50%) |
Jun 10, 2021 | 17.33 | 17.44 | 17.33 | 17.43 | 18,816 | +0.18(+1.07%) |
Jun 09, 2021 | 17.32 | 17.34 | 17.24 | 17.24 | 22,597 | -0.06(-0.35%) |
Jun 08, 2021 | 17.15 | 17.36 | 17.14 | 17.30 | 27,942 | +0.12(+0.68%) |
Jun 07, 2021 | 16.94 | 17.24 | 16.94 | 17.19 | 24,725 | +0.21(+1.23%) |
Jun 04, 2021 | 16.79 | 16.98 | 16.75 | 16.98 | 27,525 | +0.27(+1.60%) |
Jun 03, 2021 | 16.68 | 16.74 | 16.59 | 16.71 | 30,513 | +0.06(+0.35%) |
Jun 02, 2021 | 16.52 | 16.75 | 16.52 | 16.65 | 38,421 | +0.23(+1.37%) |
Jun 01, 2021 | 16.17 | 16.44 | 16.17 | 16.43 | 23,381 | +0.38(+2.34%) |
May 28, 2021 | 16.09 | 16.09 | 16.02 | 16.05 | 10,898 | +0.01(+0.05%) |
May 27, 2021 | 15.95 | 16.12 | 15.95 | 16.04 | 14,817 | +0.06(+0.39%) |
May 26, 2021 | 15.89 | 16.02 | 15.85 | 15.98 | 10,711 | +0.08(+0.51%) |
May 25, 2021 | 16.03 | 16.12 | 15.90 | 15.90 | 7,674 | -0.25(-1.56%) |
May 24, 2021 | 16.14 | 16.20 | 16.09 | 16.15 | 4,361 | +0.08(+0.47%) |
May 21, 2021 | 16.19 | 16.19 | 16.01 | 16.08 | 14,080 | +0.03(+0.19%) |
May 20, 2021 | 15.93 | 16.09 | 15.77 | 16.05 | 19,955 | +0.19(+1.23%) |
May 19, 2021 | 16.04 | 16.04 | 15.71 | 15.85 | 32,379 | -0.28(-1.71%) |
May 18, 2021 | 16.18 | 16.20 | 16.07 | 16.13 | 14,604 | -0.04(-0.22%) |
May 17, 2021 | 16.06 | 16.16 | 15.89 | 16.16 | 24,067 | +0.23(+1.42%) |
May 14, 2021 | 15.75 | 15.96 | 15.75 | 15.93 | 18,839 | +0.31(+1.96%) |
May 13, 2021 | 15.50 | 15.77 | 15.45 | 15.63 | 47,510 | +0.03(+0.17%) |
May 12, 2021 | 15.61 | 15.98 | 15.60 | 15.60 | 43,815 | -0.05(-0.33%) |
May 11, 2021 | 15.45 | 15.71 | 15.42 | 15.65 | 19,883 | -0.11(-0.69%) |
May 10, 2021 | 15.68 | 15.94 | 15.68 | 15.76 | 33,967 | +0.11(+0.68%) |
May 07, 2021 | 15.45 | 15.68 | 15.45 | 15.66 | 19,797 | +0.16(+1.03%) |
May 06, 2021 | 15.44 | 15.50 | 15.31 | 15.50 | 16,776 | +0.08(+0.54%) |
May 05, 2021 | 15.39 | 15.50 | 15.35 | 15.41 | 23,629 | +0.19(+1.27%) |
May 04, 2021 | 15.17 | 15.29 | 15.13 | 15.22 | 26,465 | +0.08(+0.50%) |