Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.50 | 16.58 | 16.41 | 16.42 | 185,496 | -0.11(-0.65%) |
Jul 29, 2021 | 16.53 | 16.59 | 16.51 | 16.53 | 324,498 | +0.06(+0.35%) |
Jul 28, 2021 | 16.44 | 16.54 | 16.39 | 16.47 | 145,543 | +0.04(+0.25%) |
Jul 27, 2021 | 16.39 | 16.45 | 16.28 | 16.43 | 118,556 | +0.02(+0.10%) |
Jul 26, 2021 | 16.31 | 16.42 | 16.31 | 16.41 | 143,690 | +0.12(+0.71%) |
Jul 23, 2021 | 16.25 | 16.31 | 16.19 | 16.30 | 183,572 | +0.10(+0.61%) |
Jul 22, 2021 | 16.31 | 16.31 | 16.17 | 16.20 | 139,330 | -0.09(-0.56%) |
Jul 21, 2021 | 16.36 | 16.40 | 16.28 | 16.29 | 144,021 | +0.02(+0.10%) |
Jul 20, 2021 | 16.07 | 16.32 | 16.06 | 16.27 | 168,804 | +0.24(+1.50%) |
Jul 19, 2021 | 16.17 | 16.17 | 15.92 | 16.03 | 406,146 | -0.26(-1.58%) |
Jul 16, 2021 | 16.45 | 16.47 | 16.26 | 16.29 | 418,567 | -0.09(-0.56%) |
Jul 15, 2021 | 16.33 | 16.40 | 16.31 | 16.38 | 214,301 | +0.00(+0.00%) |
Jul 14, 2021 | 16.44 | 16.44 | 16.34 | 16.38 | 151,564 | +0.03(+0.20%) |
Jul 13, 2021 | 16.55 | 16.55 | 16.34 | 16.35 | 379,992 | -0.21(-1.25%) |
Jul 12, 2021 | 16.52 | 16.57 | 16.46 | 16.55 | 225,190 | +0.02(+0.15%) |
Jul 09, 2021 | 16.43 | 16.54 | 16.37 | 16.53 | 212,467 | +0.20(+1.22%) |
Jul 08, 2021 | 16.27 | 16.40 | 16.22 | 16.33 | 239,314 | -0.12(-0.71%) |
Jul 07, 2021 | 16.48 | 16.50 | 16.37 | 16.45 | 209,938 | -0.03(-0.20%) |
Jul 06, 2021 | 16.60 | 16.61 | 16.34 | 16.48 | 307,132 | -0.08(-0.48%) |
Jul 02, 2021 | 16.59 | 16.59 | 16.51 | 16.56 | 164,566 | -0.02(-0.15%) |
Jul 01, 2021 | 16.55 | 16.64 | 16.49 | 16.58 | 244,975 | +0.10(+0.60%) |
Jun 30, 2021 | 16.44 | 16.56 | 16.44 | 16.49 | 331,350 | +0.07(+0.45%) |
Jun 29, 2021 | 16.55 | 16.56 | 16.39 | 16.41 | 415,241 | -0.11(-0.65%) |
Jun 28, 2021 | 16.68 | 16.68 | 16.48 | 16.52 | 315,392 | -0.13(-0.79%) |
Jun 25, 2021 | 16.58 | 16.66 | 16.57 | 16.65 | 138,355 | +0.08(+0.50%) |
Jun 24, 2021 | 16.57 | 16.58 | 16.51 | 16.57 | 250,360 | +0.02(+0.15%) |
Jun 23, 2021 | 16.61 | 16.61 | 16.54 | 16.54 | 217,785 | -0.04(-0.25%) |
Jun 22, 2021 | 16.63 | 16.63 | 16.53 | 16.58 | 274,905 | -0.02(-0.10%) |
Jun 21, 2021 | 16.42 | 16.63 | 16.42 | 16.60 | 191,055 | +0.26(+1.62%) |
Jun 18, 2021 | 16.58 | 16.58 | 16.34 | 16.34 | 447,160 | -0.31(-1.83%) |
Jun 17, 2021 | 16.83 | 16.85 | 16.54 | 16.64 | 301,189 | -0.19(-1.13%) |
Jun 16, 2021 | 16.95 | 16.99 | 16.81 | 16.83 | 166,154 | -0.10(-0.58%) |
Jun 15, 2021 | 16.97 | 17.00 | 16.89 | 16.93 | 226,303 | -0.02(-0.10%) |
Jun 14, 2021 | 16.96 | 16.97 | 16.87 | 16.95 | 255,821 | -0.02(-0.15%) |
Jun 11, 2021 | 16.98 | 17.00 | 16.91 | 16.97 | 241,343 | +0.01(+0.05%) |
Jun 10, 2021 | 16.97 | 16.97 | 16.88 | 16.96 | 250,304 | +0.05(+0.29%) |
Jun 09, 2021 | 16.91 | 16.97 | 16.88 | 16.91 | 268,485 | +0.01(+0.05%) |
Jun 08, 2021 | 16.85 | 16.91 | 16.82 | 16.91 | 464,964 | +0.07(+0.39%) |
Jun 07, 2021 | 16.82 | 16.87 | 16.79 | 16.84 | 272,070 | +0.06(+0.34%) |
Jun 04, 2021 | 16.80 | 16.83 | 16.75 | 16.78 | 159,096 | +0.03(+0.20%) |
Jun 03, 2021 | 16.81 | 16.82 | 16.70 | 16.75 | 169,494 | -0.09(-0.52%) |
Jun 02, 2021 | 16.68 | 16.84 | 16.64 | 16.84 | 270,327 | +0.21(+1.24%) |
Jun 01, 2021 | 16.62 | 16.66 | 16.52 | 16.63 | 268,221 | +0.12(+0.70%) |
May 28, 2021 | 16.52 | 16.57 | 16.49 | 16.52 | 199,204 | +0.04(+0.25%) |
May 27, 2021 | 16.53 | 16.58 | 16.47 | 16.47 | 148,226 | +0.00(+0.00%) |
May 26, 2021 | 16.43 | 16.50 | 16.38 | 16.47 | 238,254 | +0.06(+0.35%) |
May 25, 2021 | 16.57 | 16.58 | 16.39 | 16.42 | 214,006 | -0.15(-0.89%) |
May 24, 2021 | 16.62 | 16.63 | 16.56 | 16.57 | 178,958 | +0.00(+0.00%) |
May 21, 2021 | 16.56 | 16.65 | 16.50 | 16.57 | 227,118 | +0.04(+0.25%) |
May 20, 2021 | 16.43 | 16.57 | 16.41 | 16.52 | 217,567 | +0.08(+0.50%) |
May 19, 2021 | 16.43 | 16.46 | 16.29 | 16.44 | 255,452 | -0.13(-0.79%) |
May 18, 2021 | 16.60 | 16.63 | 16.56 | 16.57 | 183,906 | -0.04(-0.25%) |
May 17, 2021 | 16.53 | 16.65 | 16.53 | 16.61 | 215,783 | +0.07(+0.40%) |
May 14, 2021 | 16.49 | 16.59 | 16.47 | 16.55 | 333,868 | +0.11(+0.70%) |
May 13, 2021 | 16.20 | 16.50 | 16.12 | 16.43 | 257,667 | +0.22(+1.37%) |
May 12, 2021 | 16.45 | 16.51 | 16.19 | 16.21 | 310,363 | -0.24(-1.45%) |
May 11, 2021 | 16.52 | 16.52 | 16.39 | 16.45 | 399,328 | -0.20(-1.18%) |
May 10, 2021 | 16.63 | 16.75 | 16.63 | 16.65 | 331,328 | +0.11(+0.65%) |
May 07, 2021 | 16.51 | 16.55 | 16.44 | 16.54 | 164,043 | +0.06(+0.35%) |
May 06, 2021 | 16.31 | 16.48 | 16.28 | 16.48 | 220,852 | +0.21(+1.26%) |
May 05, 2021 | 16.32 | 16.38 | 16.25 | 16.28 | 449,577 | -0.03(-0.16%) |
May 04, 2021 | 16.27 | 16.33 | 16.24 | 16.30 | 467,131 | +0.01(+0.05%) |