Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.78 | 14.79 | 14.54 | 14.74 | 51,582 | -0.15(-0.99%) |
Jul 29, 2021 | 15.15 | 15.15 | 14.77 | 14.88 | 22,833 | -0.07(-0.49%) |
Jul 28, 2021 | 14.79 | 15.11 | 14.64 | 14.96 | 15,149 | +0.29(+1.94%) |
Jul 27, 2021 | 14.97 | 14.97 | 14.55 | 14.67 | 40,732 | -0.45(-2.98%) |
Jul 26, 2021 | 14.59 | 15.15 | 14.59 | 15.12 | 57,173 | +0.53(+3.66%) |
Jul 23, 2021 | 14.78 | 14.78 | 14.41 | 14.59 | 57,681 | -0.11(-0.75%) |
Jul 22, 2021 | 15.00 | 15.00 | 14.53 | 14.70 | 40,031 | -0.27(-1.78%) |
Jul 21, 2021 | 14.64 | 15.10 | 14.64 | 14.97 | 69,068 | +0.64(+4.50%) |
Jul 20, 2021 | 13.99 | 14.41 | 13.89 | 14.32 | 58,556 | +0.33(+2.37%) |
Jul 19, 2021 | 14.04 | 14.28 | 13.77 | 13.99 | 155,104 | -0.66(-4.52%) |
Jul 16, 2021 | 15.42 | 15.42 | 14.60 | 14.65 | 78,357 | -0.58(-3.81%) |
Jul 15, 2021 | 15.41 | 15.64 | 15.11 | 15.23 | 57,324 | -0.39(-2.47%) |
Jul 14, 2021 | 16.47 | 16.61 | 15.57 | 15.62 | 125,995 | -0.77(-4.72%) |
Jul 13, 2021 | 16.52 | 16.55 | 16.31 | 16.39 | 102,747 | -0.14(-0.84%) |
Jul 12, 2021 | 16.40 | 16.65 | 16.24 | 16.53 | 56,722 | -0.10(-0.61%) |
Jul 09, 2021 | 16.53 | 16.67 | 16.32 | 16.63 | 37,133 | +0.35(+2.15%) |
Jul 08, 2021 | 15.88 | 16.49 | 15.81 | 16.28 | 80,377 | +0.11(+0.68%) |
Jul 07, 2021 | 16.51 | 16.60 | 15.93 | 16.17 | 58,678 | -0.33(-2.01%) |
Jul 06, 2021 | 17.14 | 17.14 | 16.39 | 16.50 | 140,787 | -0.69(-4.02%) |
Jul 02, 2021 | 17.40 | 17.40 | 17.11 | 17.20 | 53,315 | -0.18(-1.06%) |
Jul 01, 2021 | 17.42 | 17.54 | 17.22 | 17.38 | 73,094 | +0.42(+2.50%) |
Jun 30, 2021 | 16.74 | 17.01 | 16.74 | 16.96 | 48,987 | +0.35(+2.11%) |
Jun 29, 2021 | 16.82 | 17.00 | 16.59 | 16.61 | 88,261 | -0.04(-0.22%) |
Jun 28, 2021 | 17.57 | 17.57 | 16.55 | 16.64 | 115,499 | -0.91(-5.19%) |
Jun 25, 2021 | 17.38 | 17.59 | 17.30 | 17.55 | 95,435 | +0.26(+1.49%) |
Jun 24, 2021 | 17.13 | 17.31 | 17.02 | 17.30 | 76,028 | +0.25(+1.46%) |
Jun 23, 2021 | 17.05 | 17.36 | 17.04 | 17.05 | 191,571 | +0.19(+1.15%) |
Jun 22, 2021 | 16.75 | 16.90 | 16.43 | 16.85 | 47,790 | +0.12(+0.71%) |
Jun 21, 2021 | 16.15 | 16.73 | 16.15 | 16.73 | 95,537 | +0.82(+5.18%) |
Jun 18, 2021 | 15.82 | 16.20 | 15.74 | 15.91 | 105,069 | -0.28(-1.76%) |
Jun 17, 2021 | 16.96 | 17.06 | 15.96 | 16.20 | 132,924 | -0.83(-4.85%) |
Jun 16, 2021 | 17.10 | 17.18 | 16.81 | 17.02 | 44,096 | -0.08(-0.49%) |
Jun 15, 2021 | 16.86 | 17.13 | 16.81 | 17.10 | 60,122 | +0.32(+1.92%) |
Jun 14, 2021 | 17.15 | 17.26 | 16.75 | 16.78 | 82,706 | -0.18(-1.08%) |
Jun 11, 2021 | 16.90 | 17.06 | 16.89 | 16.97 | 68,776 | +0.19(+1.15%) |
Jun 10, 2021 | 16.98 | 17.08 | 16.59 | 16.77 | 112,738 | -0.07(-0.40%) |
Jun 09, 2021 | 17.13 | 17.13 | 16.79 | 16.84 | 492,223 | -0.11(-0.64%) |
Jun 08, 2021 | 16.76 | 16.99 | 16.43 | 16.95 | 121,861 | +0.12(+0.71%) |
Jun 07, 2021 | 16.82 | 16.93 | 16.78 | 16.83 | 187,146 | +0.09(+0.55%) |
Jun 04, 2021 | 16.82 | 16.82 | 16.45 | 16.74 | 177,440 | +0.07(+0.44%) |
Jun 03, 2021 | 16.60 | 16.82 | 16.42 | 16.66 | 190,088 | -0.02(-0.11%) |
Jun 02, 2021 | 16.65 | 16.91 | 16.43 | 16.68 | 246,252 | +0.20(+1.23%) |
Jun 01, 2021 | 15.93 | 16.53 | 15.93 | 16.48 | 100,273 | +0.89(+5.72%) |
May 28, 2021 | 15.62 | 15.62 | 15.43 | 15.59 | 78,249 | +0.09(+0.58%) |
May 27, 2021 | 15.42 | 15.56 | 15.40 | 15.50 | 37,770 | +0.25(+1.64%) |
May 26, 2021 | 14.84 | 15.29 | 14.84 | 15.25 | 23,996 | +0.41(+2.79%) |
May 25, 2021 | 15.20 | 15.27 | 14.83 | 14.84 | 77,041 | -0.40(-2.59%) |
May 24, 2021 | 15.23 | 15.25 | 14.93 | 15.23 | 90,979 | +0.18(+1.22%) |
May 21, 2021 | 15.20 | 15.33 | 15.06 | 15.05 | 50,120 | +0.08(+0.55%) |
May 20, 2021 | 14.96 | 14.99 | 14.72 | 14.96 | 22,214 | +0.04(+0.25%) |
May 19, 2021 | 14.78 | 15.03 | 14.62 | 14.93 | 59,269 | -0.30(-1.99%) |
May 18, 2021 | 15.42 | 15.52 | 15.18 | 15.23 | 68,202 | -0.17(-1.07%) |
May 17, 2021 | 14.83 | 15.41 | 14.83 | 15.40 | 80,163 | +0.52(+3.52%) |
May 14, 2021 | 14.47 | 14.95 | 14.47 | 14.87 | 31,029 | +0.60(+4.18%) |
May 13, 2021 | 14.46 | 14.81 | 14.14 | 14.28 | 56,419 | -0.41(-2.81%) |
May 12, 2021 | 14.77 | 15.25 | 14.62 | 14.69 | 103,274 | +0.07(+0.50%) |
May 11, 2021 | 14.42 | 14.73 | 14.23 | 14.62 | 33,756 | -0.26(-1.73%) |
May 10, 2021 | 15.17 | 15.43 | 14.87 | 14.87 | 90,056 | -0.16(-1.04%) |
May 07, 2021 | 14.47 | 15.03 | 14.38 | 15.03 | 54,641 | +0.46(+3.15%) |
May 06, 2021 | 14.65 | 14.65 | 14.25 | 14.57 | 70,316 | -0.08(-0.56%) |
May 05, 2021 | 14.50 | 14.74 | 14.25 | 14.65 | 91,149 | +0.40(+2.81%) |
May 04, 2021 | 14.28 | 14.36 | 13.99 | 14.25 | 78,431 | -0.01(-0.10%) |