Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.38 | 16.86 | 15.38 | 16.70 | 1,661,346 | +1.27(+8.23%) |
Jul 29, 2021 | 15.48 | 15.73 | 15.31 | 15.43 | 647,192 | +0.27(+1.78%) |
Jul 28, 2021 | 14.74 | 15.22 | 14.73 | 15.16 | 585,738 | +0.27(+1.81%) |
Jul 27, 2021 | 14.77 | 14.97 | 14.37 | 14.89 | 1,023,913 | -0.07(-0.47%) |
Jul 26, 2021 | 14.70 | 15.45 | 14.67 | 14.96 | 650,491 | +0.41(+2.82%) |
Jul 23, 2021 | 14.58 | 14.60 | 14.23 | 14.55 | 623,119 | +0.07(+0.48%) |
Jul 22, 2021 | 14.22 | 14.56 | 13.90 | 14.48 | 836,038 | +0.39(+2.77%) |
Jul 21, 2021 | 13.36 | 14.40 | 13.36 | 14.09 | 1,043,066 | +0.85(+6.42%) |
Jul 20, 2021 | 13.01 | 13.38 | 12.57 | 13.24 | 1,553,591 | +0.34(+2.64%) |
Jul 19, 2021 | 13.28 | 13.28 | 12.72 | 12.90 | 2,636,786 | -0.75(-5.49%) |
Jul 16, 2021 | 15.10 | 15.17 | 13.57 | 13.65 | 4,484,179 | -2.53(-15.64%) |
Jul 15, 2021 | 16.31 | 16.62 | 16.07 | 16.18 | 594,995 | -0.34(-2.06%) |
Jul 14, 2021 | 17.07 | 17.41 | 16.52 | 16.52 | 442,695 | -0.54(-3.17%) |
Jul 13, 2021 | 16.85 | 17.34 | 16.81 | 17.06 | 552,573 | -0.08(-0.47%) |
Jul 12, 2021 | 16.90 | 17.18 | 16.74 | 17.14 | 457,283 | +0.00(+0.00%) |
Jul 09, 2021 | 16.70 | 17.20 | 16.68 | 17.14 | 659,102 | +0.73(+4.45%) |
Jul 08, 2021 | 16.46 | 16.47 | 15.90 | 16.41 | 568,253 | -0.46(-2.73%) |
Jul 07, 2021 | 16.72 | 17.13 | 16.58 | 16.87 | 571,357 | +0.26(+1.57%) |
Jul 06, 2021 | 17.24 | 17.26 | 16.44 | 16.61 | 515,343 | -0.40(-2.35%) |
Jul 02, 2021 | 16.90 | 17.03 | 16.58 | 17.01 | 427,292 | +0.26(+1.55%) |
Jul 01, 2021 | 17.11 | 17.16 | 16.54 | 16.75 | 277,591 | -0.12(-0.71%) |
Jun 30, 2021 | 16.72 | 17.02 | 16.66 | 16.87 | 335,625 | +0.04(+0.24%) |
Jun 29, 2021 | 16.83 | 17.03 | 16.63 | 16.83 | 590,653 | -0.15(-0.88%) |
Jun 28, 2021 | 17.44 | 17.44 | 16.92 | 16.98 | 532,990 | -0.39(-2.25%) |
Jun 25, 2021 | 17.58 | 17.73 | 17.35 | 17.37 | 319,851 | +0.03(+0.17%) |
Jun 24, 2021 | 17.44 | 17.59 | 17.14 | 17.34 | 378,352 | -0.11(-0.63%) |
Jun 23, 2021 | 17.52 | 17.89 | 17.36 | 17.45 | 573,236 | +0.15(+0.87%) |
Jun 22, 2021 | 17.04 | 17.54 | 16.86 | 17.30 | 736,579 | +0.32(+1.88%) |
Jun 21, 2021 | 16.38 | 17.05 | 16.38 | 16.98 | 950,440 | +0.80(+4.94%) |
Jun 18, 2021 | 16.00 | 16.32 | 15.90 | 16.18 | 943,078 | +0.11(+0.68%) |
Jun 17, 2021 | 15.96 | 16.25 | 15.64 | 16.07 | 1,724,341 | -0.30(-1.83%) |
Jun 16, 2021 | 16.15 | 16.46 | 15.95 | 16.37 | 1,091,493 | +0.03(+0.18%) |
Jun 15, 2021 | 16.70 | 16.71 | 16.06 | 16.34 | 1,868,878 | -0.60(-3.54%) |
Jun 14, 2021 | 17.00 | 17.13 | 16.84 | 16.94 | 1,018,378 | -0.14(-0.82%) |
Jun 11, 2021 | 17.21 | 17.40 | 17.06 | 17.08 | 883,257 | +0.04(+0.23%) |
Jun 10, 2021 | 16.86 | 17.16 | 16.68 | 17.04 | 678,888 | +0.34(+2.04%) |
Jun 09, 2021 | 16.63 | 16.90 | 16.51 | 16.70 | 751,810 | +0.06(+0.36%) |
Jun 08, 2021 | 17.10 | 17.10 | 16.54 | 16.64 | 844,496 | -0.40(-2.35%) |
Jun 07, 2021 | 17.27 | 17.27 | 16.95 | 17.04 | 528,934 | -0.40(-2.29%) |
Jun 04, 2021 | 17.59 | 17.70 | 17.23 | 17.44 | 435,248 | +0.16(+0.93%) |
Jun 03, 2021 | 17.24 | 17.52 | 16.78 | 17.28 | 545,694 | -0.28(-1.59%) |
Jun 02, 2021 | 18.31 | 18.31 | 17.35 | 17.56 | 783,840 | -0.64(-3.52%) |
Jun 01, 2021 | 18.28 | 18.56 | 18.17 | 18.20 | 598,358 | +0.32(+1.79%) |
May 28, 2021 | 17.75 | 18.10 | 17.58 | 17.88 | 516,081 | +0.04(+0.22%) |
May 27, 2021 | 17.17 | 17.98 | 17.04 | 17.84 | 764,241 | +0.78(+4.57%) |
May 26, 2021 | 16.53 | 17.10 | 16.52 | 17.06 | 876,487 | +0.56(+3.39%) |
May 25, 2021 | 16.86 | 17.00 | 16.40 | 16.50 | 803,185 | -0.51(-3.00%) |
May 24, 2021 | 16.89 | 17.25 | 16.66 | 17.01 | 503,878 | +0.17(+1.01%) |
May 21, 2021 | 17.24 | 17.28 | 16.77 | 16.84 | 813,442 | -0.32(-1.86%) |
May 20, 2021 | 17.22 | 17.41 | 16.77 | 17.16 | 949,487 | -0.04(-0.23%) |
May 19, 2021 | 17.17 | 17.75 | 16.88 | 17.20 | 1,658,522 | -0.39(-2.22%) |
May 18, 2021 | 16.95 | 17.90 | 16.80 | 17.59 | 1,587,108 | +0.86(+5.14%) |
May 17, 2021 | 16.59 | 17.06 | 16.29 | 16.73 | 1,410,518 | +0.20(+1.21%) |
May 14, 2021 | 17.05 | 17.15 | 16.04 | 16.53 | 2,925,229 | -0.32(-1.90%) |
May 13, 2021 | 20.36 | 20.36 | 16.40 | 16.85 | 4,870,730 | -3.72(-18.08%) |
May 12, 2021 | 20.93 | 21.51 | 20.57 | 20.57 | 1,156,378 | -0.46(-2.19%) |
May 11, 2021 | 20.20 | 21.14 | 19.84 | 21.03 | 1,268,316 | +0.14(+0.67%) |
May 10, 2021 | 21.65 | 21.89 | 20.57 | 20.89 | 1,968,670 | -0.29(-1.37%) |
May 07, 2021 | 19.42 | 21.18 | 19.17 | 21.18 | 2,809,131 | +2.20(+11.59%) |
May 06, 2021 | 19.19 | 19.38 | 18.71 | 18.98 | 717,022 | +0.00(+0.00%) |
May 05, 2021 | 18.67 | 19.08 | 17.90 | 18.98 | 1,008,014 | +1.12(+6.27%) |
May 04, 2021 | 18.00 | 18.21 | 17.36 | 17.86 | 762,608 | -0.14(-0.78%) |