Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.61 | 15.87 | 15.37 | 15.46 | 158,800 | -0.18(-1.17%) |
Jul 29, 2021 | 15.97 | 15.97 | 15.61 | 15.65 | 168,186 | -0.05(-0.31%) |
Jul 28, 2021 | 15.82 | 15.96 | 15.36 | 15.70 | 232,146 | +0.06(+0.37%) |
Jul 27, 2021 | 15.84 | 15.97 | 15.36 | 15.64 | 211,277 | -0.37(-2.29%) |
Jul 26, 2021 | 15.56 | 16.05 | 15.51 | 16.00 | 203,620 | +0.54(+3.48%) |
Jul 23, 2021 | 15.88 | 15.94 | 15.45 | 15.46 | 289,300 | -0.36(-2.25%) |
Jul 22, 2021 | 16.35 | 16.36 | 15.47 | 15.82 | 213,123 | -0.43(-2.66%) |
Jul 21, 2021 | 16.07 | 16.57 | 16.04 | 16.25 | 402,584 | +0.41(+2.61%) |
Jul 20, 2021 | 15.59 | 16.09 | 15.38 | 15.84 | 441,826 | +0.28(+1.79%) |
Jul 19, 2021 | 15.30 | 16.05 | 15.25 | 15.56 | 548,176 | -0.27(-1.70%) |
Jul 16, 2021 | 16.33 | 16.37 | 15.69 | 15.83 | 366,965 | -0.20(-1.26%) |
Jul 15, 2021 | 16.37 | 16.60 | 15.70 | 16.03 | 476,087 | -0.39(-2.40%) |
Jul 14, 2021 | 17.07 | 17.09 | 16.28 | 16.43 | 514,115 | -0.63(-3.67%) |
Jul 13, 2021 | 17.09 | 17.42 | 16.71 | 17.05 | 415,402 | -0.35(-1.99%) |
Jul 12, 2021 | 17.88 | 17.94 | 17.15 | 17.40 | 533,236 | -0.64(-3.52%) |
Jul 09, 2021 | 18.12 | 18.31 | 17.93 | 18.03 | 248,028 | +0.21(+1.19%) |
Jul 08, 2021 | 18.03 | 18.13 | 17.48 | 17.82 | 334,627 | -0.48(-2.63%) |
Jul 07, 2021 | 19.21 | 19.21 | 18.12 | 18.30 | 738,374 | -0.96(-4.99%) |
Jul 06, 2021 | 19.64 | 19.79 | 19.11 | 19.27 | 379,314 | -0.44(-2.25%) |
Jul 02, 2021 | 20.48 | 20.48 | 19.46 | 19.71 | 344,762 | -0.76(-3.71%) |
Jul 01, 2021 | 20.50 | 20.65 | 20.33 | 20.47 | 179,587 | +0.06(+0.28%) |
Jun 30, 2021 | 19.92 | 20.47 | 19.42 | 20.41 | 515,114 | +0.44(+2.22%) |
Jun 29, 2021 | 20.66 | 20.94 | 19.66 | 19.97 | 625,165 | -0.79(-3.80%) |
Jun 28, 2021 | 21.48 | 21.56 | 20.61 | 20.76 | 483,944 | -0.70(-3.27%) |
Jun 25, 2021 | 20.81 | 21.67 | 20.31 | 21.46 | 977,484 | +0.70(+3.38%) |
Jun 24, 2021 | 20.98 | 20.98 | 20.57 | 20.76 | 261,509 | -0.05(-0.23%) |
Jun 23, 2021 | 20.79 | 21.33 | 20.71 | 20.81 | 233,002 | +0.02(+0.09%) |
Jun 22, 2021 | 20.73 | 20.95 | 20.31 | 20.79 | 120,339 | -0.06(-0.28%) |
Jun 21, 2021 | 20.78 | 20.97 | 20.43 | 20.84 | 136,821 | +0.27(+1.31%) |
Jun 18, 2021 | 20.37 | 20.77 | 20.29 | 20.57 | 329,044 | -0.07(-0.33%) |
Jun 17, 2021 | 20.83 | 21.07 | 20.57 | 20.64 | 181,705 | -0.40(-1.92%) |
Jun 16, 2021 | 20.60 | 21.13 | 20.40 | 21.05 | 186,880 | +0.23(+1.11%) |
Jun 15, 2021 | 20.84 | 20.86 | 20.51 | 20.82 | 237,092 | -0.13(-0.64%) |
Jun 14, 2021 | 21.33 | 21.63 | 20.80 | 20.95 | 171,099 | -0.33(-1.54%) |
Jun 11, 2021 | 21.46 | 21.54 | 20.98 | 21.28 | 118,118 | +0.01(+0.05%) |
Jun 10, 2021 | 21.70 | 21.80 | 21.18 | 21.27 | 169,895 | -0.45(-2.08%) |
Jun 09, 2021 | 21.88 | 22.01 | 21.50 | 21.72 | 212,134 | +0.04(+0.18%) |
Jun 08, 2021 | 21.12 | 21.89 | 20.94 | 21.68 | 250,585 | +0.53(+2.50%) |
Jun 07, 2021 | 21.31 | 21.67 | 20.98 | 21.15 | 193,724 | -0.15(-0.72%) |
Jun 04, 2021 | 21.48 | 21.64 | 21.02 | 21.31 | 186,077 | -0.17(-0.81%) |
Jun 03, 2021 | 21.61 | 21.95 | 21.37 | 21.48 | 306,032 | -0.29(-1.33%) |
Jun 02, 2021 | 21.31 | 21.82 | 20.81 | 21.77 | 266,653 | +0.53(+2.49%) |
Jun 01, 2021 | 20.74 | 21.45 | 20.70 | 21.24 | 457,153 | +0.92(+4.55%) |
May 28, 2021 | 20.56 | 20.69 | 20.08 | 20.31 | 386,747 | +0.07(+0.33%) |
May 27, 2021 | 19.66 | 20.45 | 19.61 | 20.25 | 582,299 | +0.76(+3.90%) |
May 26, 2021 | 19.28 | 19.71 | 19.28 | 19.49 | 308,174 | +0.38(+1.96%) |
May 25, 2021 | 19.36 | 20.10 | 19.07 | 19.11 | 302,902 | -0.03(-0.15%) |
May 24, 2021 | 18.97 | 19.23 | 18.77 | 19.14 | 390,047 | +0.39(+2.10%) |
May 21, 2021 | 19.03 | 19.17 | 18.67 | 18.75 | 275,417 | -0.05(-0.26%) |
May 20, 2021 | 18.77 | 18.93 | 18.21 | 18.79 | 203,039 | +0.19(+1.03%) |
May 19, 2021 | 18.48 | 18.72 | 18.38 | 18.60 | 179,036 | -0.40(-2.13%) |
May 18, 2021 | 19.28 | 19.38 | 18.90 | 19.01 | 417,087 | +0.01(+0.05%) |
May 17, 2021 | 19.28 | 19.31 | 18.90 | 19.00 | 219,282 | -0.19(-1.00%) |
May 14, 2021 | 18.80 | 19.37 | 18.73 | 19.19 | 234,339 | +0.51(+2.73%) |
May 13, 2021 | 17.70 | 19.31 | 17.65 | 18.68 | 727,760 | +1.07(+6.07%) |
May 12, 2021 | 18.07 | 18.51 | 17.52 | 17.61 | 321,198 | -0.67(-3.68%) |
May 11, 2021 | 17.36 | 18.51 | 17.36 | 18.28 | 341,004 | +0.22(+1.23%) |
May 10, 2021 | 18.62 | 18.75 | 18.04 | 18.06 | 257,111 | -0.62(-3.30%) |
May 07, 2021 | 18.38 | 19.20 | 18.38 | 18.68 | 331,967 | +0.44(+2.43%) |
May 06, 2021 | 18.36 | 18.39 | 17.97 | 18.24 | 310,525 | +0.29(+1.61%) |
May 05, 2021 | 18.62 | 19.26 | 17.95 | 17.95 | 366,518 | -0.73(-3.92%) |
May 04, 2021 | 19.32 | 19.32 | 18.40 | 18.68 | 445,875 | -0.61(-3.14%) |