Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.07 | 16.07 | 15.84 | 15.98 | 6,529 | +0.30(+1.91%) |
Jul 29, 2021 | 15.55 | 15.75 | 15.55 | 15.68 | 12,349 | -0.14(-0.92%) |
Jul 28, 2021 | 16.23 | 16.36 | 15.82 | 15.82 | 19,787 | -0.92(-5.50%) |
Jul 27, 2021 | 16.76 | 17.14 | 16.72 | 16.74 | 31,373 | +0.61(+3.80%) |
Jul 26, 2021 | 16.17 | 16.18 | 15.97 | 16.13 | 11,226 | +0.61(+3.92%) |
Jul 23, 2021 | 15.52 | 15.64 | 15.52 | 15.52 | 16,999 | +0.45(+2.96%) |
Jul 22, 2021 | 15.05 | 15.12 | 15.05 | 15.08 | 967 | -0.06(-0.40%) |
Jul 21, 2021 | 15.50 | 15.50 | 15.13 | 15.14 | 3,214 | -0.18(-1.20%) |
Jul 20, 2021 | 15.52 | 15.61 | 15.27 | 15.32 | 9,991 | -0.17(-1.08%) |
Jul 19, 2021 | 15.43 | 15.59 | 15.42 | 15.49 | 18,834 | +0.55(+3.71%) |
Jul 16, 2021 | 14.69 | 14.98 | 14.68 | 14.93 | 4,913 | +0.24(+1.65%) |
Jul 15, 2021 | 14.63 | 14.69 | 14.56 | 14.69 | 3,253 | -0.06(-0.44%) |
Jul 14, 2021 | 14.68 | 14.78 | 14.68 | 14.76 | 1,598 | -0.12(-0.81%) |
Jul 13, 2021 | 14.82 | 14.88 | 14.77 | 14.88 | 5,413 | -0.03(-0.19%) |
Jul 12, 2021 | 15.03 | 15.03 | 14.90 | 14.90 | 1,803 | -0.05(-0.36%) |
Jul 09, 2021 | 15.17 | 15.18 | 14.94 | 14.96 | 7,115 | -0.53(-3.40%) |
Jul 08, 2021 | 15.54 | 15.58 | 15.40 | 15.48 | 8,981 | +0.62(+4.15%) |
Jul 07, 2021 | 14.74 | 14.87 | 14.74 | 14.87 | 916 | +0.01(+0.09%) |
Jul 06, 2021 | 14.67 | 14.93 | 14.67 | 14.85 | 7,612 | +0.48(+3.35%) |
Jul 02, 2021 | 14.40 | 14.51 | 14.37 | 14.37 | 7,764 | +0.05(+0.33%) |
Jul 01, 2021 | 14.33 | 14.33 | 14.33 | 14.33 | 284 | +0.20(+1.40%) |
Jun 30, 2021 | 14.14 | 14.15 | 14.12 | 14.13 | 2,220 | +0.15(+1.08%) |
Jun 29, 2021 | 14.17 | 14.17 | 13.98 | 13.98 | 5,328 | +0.02(+0.14%) |
Jun 28, 2021 | 13.97 | 14.03 | 13.96 | 13.96 | 9,559 | -0.03(-0.21%) |
Jun 25, 2021 | 14.00 | 14.06 | 13.96 | 13.99 | 22,707 | -0.22(-1.55%) |
Jun 24, 2021 | 14.30 | 14.30 | 14.21 | 14.21 | 5,802 | -0.27(-1.89%) |
Jun 23, 2021 | 14.42 | 14.48 | 14.42 | 14.48 | 11,867 | -0.18(-1.22%) |
Jun 22, 2021 | 14.81 | 14.81 | 14.66 | 14.66 | 2,242 | +0.10(+0.72%) |
Jun 21, 2021 | 14.78 | 14.82 | 14.56 | 14.56 | 5,265 | -0.14(-0.93%) |
Jun 18, 2021 | 14.60 | 14.73 | 14.59 | 14.69 | 26,016 | +0.22(+1.54%) |
Jun 17, 2021 | 14.45 | 14.52 | 14.40 | 14.47 | 11,835 | -0.14(-0.98%) |
Jun 16, 2021 | 14.24 | 14.71 | 14.24 | 14.61 | 7,744 | +0.35(+2.43%) |
Jun 15, 2021 | 14.27 | 14.27 | 14.16 | 14.27 | 4,226 | +0.23(+1.65%) |
Jun 14, 2021 | 14.08 | 14.08 | 14.02 | 14.04 | 13,352 | -0.11(-0.77%) |
Jun 11, 2021 | 14.07 | 14.20 | 14.07 | 14.14 | 934 | +0.10(+0.71%) |
Jun 10, 2021 | 14.18 | 14.18 | 14.03 | 14.05 | 3,647 | -0.23(-1.62%) |
Jun 09, 2021 | 14.26 | 14.28 | 14.19 | 14.28 | 8,077 | +0.09(+0.61%) |
Jun 08, 2021 | 14.13 | 14.24 | 14.13 | 14.19 | 2,716 | +0.13(+0.94%) |
Jun 07, 2021 | 14.03 | 14.14 | 14.03 | 14.06 | 11,525 | +0.15(+1.08%) |
Jun 04, 2021 | 14.00 | 14.00 | 13.91 | 13.91 | 2,505 | -0.25(-1.79%) |
Jun 03, 2021 | 14.17 | 14.23 | 14.08 | 14.16 | 16,594 | +0.29(+2.09%) |
Jun 02, 2021 | 13.94 | 13.95 | 13.87 | 13.87 | 4,317 | -0.01(-0.08%) |
Jun 01, 2021 | 13.89 | 13.99 | 13.80 | 13.88 | 7,977 | -0.60(-4.13%) |
May 28, 2021 | 14.49 | 14.52 | 14.47 | 14.48 | 2,454 | -0.20(-1.35%) |
May 27, 2021 | 14.68 | 14.74 | 14.66 | 14.68 | 1,606 | -0.03(-0.23%) |
May 26, 2021 | 14.77 | 14.81 | 14.71 | 14.71 | 7,030 | -0.24(-1.60%) |
May 25, 2021 | 14.84 | 14.97 | 14.82 | 14.95 | 5,915 | -0.28(-1.85%) |
May 24, 2021 | 15.32 | 15.32 | 15.20 | 15.24 | 5,791 | -0.27(-1.73%) |
May 21, 2021 | 15.27 | 15.52 | 15.27 | 15.50 | 9,448 | +0.37(+2.42%) |
May 20, 2021 | 15.20 | 15.20 | 15.11 | 15.14 | 5,365 | -0.20(-1.29%) |
May 19, 2021 | 15.61 | 15.62 | 15.26 | 15.33 | 38,848 | +0.11(+0.73%) |
May 18, 2021 | 15.23 | 15.28 | 15.12 | 15.22 | 12,747 | -0.43(-2.75%) |
May 17, 2021 | 15.89 | 15.93 | 15.65 | 15.65 | 4,939 | +0.04(+0.25%) |
May 14, 2021 | 15.82 | 15.92 | 15.60 | 15.61 | 28,668 | -0.61(-3.78%) |
May 13, 2021 | 16.16 | 16.23 | 15.98 | 16.23 | 18,372 | +0.06(+0.34%) |
May 12, 2021 | 15.81 | 16.21 | 15.73 | 16.17 | 20,064 | +0.83(+5.43%) |
May 11, 2021 | 15.82 | 15.85 | 15.34 | 15.34 | 8,988 | +0.07(+0.45%) |
May 10, 2021 | 14.84 | 15.27 | 14.84 | 15.27 | 2,918 | +0.54(+3.65%) |
May 07, 2021 | 14.86 | 14.86 | 14.63 | 14.73 | 7,723 | -0.29(-1.92%) |
May 06, 2021 | 15.19 | 15.26 | 15.02 | 15.02 | 10,829 | -0.30(-1.95%) |
May 05, 2021 | 15.33 | 15.35 | 15.23 | 15.32 | 5,894 | -0.16(-1.01%) |
May 04, 2021 | 15.36 | 15.66 | 15.36 | 15.48 | 7,744 | +0.31(+2.04%) |