Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.21 | 16.25 | 15.95 | 16.09 | 70,210 | -0.08(-0.52%) |
Jul 29, 2021 | 16.22 | 16.27 | 16.12 | 16.17 | 42,637 | +0.08(+0.52%) |
Jul 28, 2021 | 16.18 | 16.63 | 15.95 | 16.09 | 48,068 | -0.18(-1.08%) |
Jul 27, 2021 | 16.24 | 16.49 | 16.03 | 16.26 | 79,467 | -0.08(-0.46%) |
Jul 26, 2021 | 15.96 | 16.37 | 15.95 | 16.34 | 89,285 | +0.40(+2.52%) |
Jul 23, 2021 | 15.65 | 16.00 | 15.65 | 15.94 | 59,512 | +0.21(+1.33%) |
Jul 22, 2021 | 15.80 | 15.85 | 15.63 | 15.73 | 120,405 | -0.16(-1.00%) |
Jul 21, 2021 | 15.73 | 15.98 | 15.61 | 15.89 | 57,956 | +0.17(+1.06%) |
Jul 20, 2021 | 15.43 | 15.83 | 15.39 | 15.72 | 135,825 | +0.39(+2.51%) |
Jul 19, 2021 | 15.61 | 15.74 | 15.18 | 15.34 | 67,320 | -0.43(-2.71%) |
Jul 16, 2021 | 15.60 | 15.93 | 15.60 | 15.76 | 100,604 | +0.15(+0.97%) |
Jul 15, 2021 | 15.65 | 15.65 | 15.42 | 15.61 | 78,343 | +0.01(+0.05%) |
Jul 14, 2021 | 15.49 | 15.66 | 15.44 | 15.60 | 130,079 | +0.13(+0.87%) |
Jul 13, 2021 | 15.80 | 15.92 | 15.40 | 15.47 | 62,570 | -0.42(-2.63%) |
Jul 12, 2021 | 15.77 | 15.98 | 15.77 | 15.89 | 65,410 | +0.11(+0.69%) |
Jul 09, 2021 | 15.65 | 15.80 | 15.47 | 15.78 | 65,823 | +0.20(+1.29%) |
Jul 08, 2021 | 15.70 | 15.85 | 15.48 | 15.58 | 137,247 | -0.28(-1.74%) |
Jul 07, 2021 | 15.62 | 15.93 | 15.54 | 15.85 | 735,887 | +0.28(+1.77%) |
Jul 06, 2021 | 15.55 | 15.62 | 15.22 | 15.58 | 72,375 | +0.09(+0.59%) |
Jul 02, 2021 | 15.57 | 15.58 | 15.37 | 15.49 | 69,848 | -0.07(-0.43%) |
Jul 01, 2021 | 15.29 | 15.71 | 15.28 | 15.55 | 94,389 | +0.28(+1.86%) |
Jun 30, 2021 | 15.18 | 15.39 | 15.16 | 15.27 | 174,201 | -0.01(-0.05%) |
Jun 29, 2021 | 15.46 | 15.61 | 15.24 | 15.28 | 124,214 | -0.18(-1.14%) |
Jun 28, 2021 | 15.58 | 15.75 | 15.38 | 15.45 | 395,224 | -0.03(-0.22%) |
Jun 25, 2021 | 15.89 | 15.96 | 15.44 | 15.49 | 2,215,270 | -0.32(-2.01%) |
Jun 24, 2021 | 16.03 | 16.07 | 15.64 | 15.80 | 258,974 | -0.14(-0.89%) |
Jun 23, 2021 | 16.07 | 16.26 | 15.90 | 15.95 | 114,558 | -0.17(-1.04%) |
Jun 22, 2021 | 16.48 | 16.56 | 16.07 | 16.11 | 178,186 | -0.37(-2.24%) |
Jun 21, 2021 | 16.73 | 16.80 | 16.48 | 16.48 | 135,239 | -0.18(-1.06%) |
Jun 18, 2021 | 17.06 | 17.13 | 16.62 | 16.66 | 128,792 | -0.50(-2.93%) |
Jun 17, 2021 | 17.16 | 17.27 | 17.04 | 17.16 | 95,023 | -0.05(-0.29%) |
Jun 16, 2021 | 17.55 | 17.55 | 17.21 | 17.21 | 90,736 | -0.27(-1.53%) |
Jun 15, 2021 | 17.70 | 17.70 | 17.41 | 17.48 | 79,462 | -0.12(-0.67%) |
Jun 14, 2021 | 17.54 | 17.61 | 17.45 | 17.60 | 87,057 | +0.03(+0.14%) |
Jun 11, 2021 | 17.68 | 17.81 | 17.38 | 17.57 | 64,097 | -0.11(-0.62%) |
Jun 10, 2021 | 17.50 | 17.71 | 17.33 | 17.68 | 167,133 | +0.29(+1.69%) |
Jun 09, 2021 | 17.13 | 17.52 | 17.12 | 17.39 | 168,945 | +0.33(+1.91%) |
Jun 08, 2021 | 17.25 | 17.51 | 17.04 | 17.06 | 143,177 | -0.10(-0.59%) |
Jun 07, 2021 | 17.07 | 17.24 | 17.03 | 17.16 | 215,288 | +0.17(+0.99%) |
Jun 04, 2021 | 16.98 | 17.05 | 16.88 | 16.99 | 84,436 | -0.02(-0.10%) |
Jun 03, 2021 | 17.17 | 17.17 | 16.94 | 17.01 | 88,805 | -0.07(-0.39%) |
Jun 02, 2021 | 16.95 | 17.14 | 16.85 | 17.08 | 105,843 | +0.07(+0.39%) |
Jun 01, 2021 | 16.99 | 17.14 | 16.91 | 17.01 | 75,017 | +0.09(+0.54%) |
May 28, 2021 | 17.05 | 17.15 | 16.83 | 16.92 | 125,606 | +0.06(+0.35%) |
May 27, 2021 | 16.91 | 17.05 | 16.83 | 16.86 | 82,655 | -0.08(-0.44%) |
May 26, 2021 | 16.97 | 17.09 | 16.77 | 16.93 | 94,306 | -0.02(-0.10%) |
May 25, 2021 | 17.10 | 17.17 | 16.88 | 16.95 | 98,394 | -0.19(-1.12%) |
May 24, 2021 | 17.12 | 17.21 | 16.98 | 17.14 | 83,930 | +0.00(+0.00%) |
May 21, 2021 | 17.09 | 17.28 | 16.98 | 17.14 | 95,907 | -0.03(-0.20%) |
May 20, 2021 | 17.04 | 17.27 | 16.99 | 17.18 | 119,815 | +0.14(+0.84%) |
May 19, 2021 | 17.09 | 17.09 | 16.62 | 17.04 | 97,227 | -0.08(-0.49%) |
May 18, 2021 | 17.10 | 17.37 | 16.99 | 17.12 | 69,801 | +0.08(+0.44%) |
May 17, 2021 | 17.22 | 17.29 | 16.89 | 17.04 | 114,979 | +0.09(+0.54%) |
May 14, 2021 | 17.37 | 17.37 | 16.91 | 16.95 | 177,882 | -0.26(-1.51%) |
May 13, 2021 | 16.89 | 17.31 | 16.83 | 17.21 | 245,143 | +0.17(+0.98%) |
May 12, 2021 | 16.66 | 17.55 | 16.65 | 17.04 | 238,140 | +0.29(+1.73%) |
May 11, 2021 | 16.65 | 16.76 | 16.45 | 16.75 | 130,370 | -0.02(-0.10%) |
May 10, 2021 | 16.79 | 17.36 | 16.72 | 16.77 | 209,545 | -0.02(-0.15%) |
May 07, 2021 | 16.55 | 16.94 | 16.45 | 16.79 | 257,861 | +0.52(+3.21%) |
May 06, 2021 | 16.56 | 16.56 | 16.08 | 16.27 | 114,051 | -0.18(-1.11%) |
May 05, 2021 | 16.22 | 16.54 | 16.02 | 16.46 | 150,630 | +0.39(+2.42%) |
May 04, 2021 | 16.36 | 16.46 | 16.03 | 16.07 | 225,410 | -0.18(-1.12%) |