Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.79 | 17.19 | 16.58 | 16.73 | 228,602 | +0.04(+0.24%) |
Jul 29, 2021 | 16.48 | 16.74 | 16.30 | 16.69 | 161,583 | +0.48(+2.96%) |
Jul 28, 2021 | 15.96 | 16.43 | 15.68 | 16.21 | 224,417 | +0.24(+1.50%) |
Jul 27, 2021 | 15.79 | 16.38 | 15.68 | 15.97 | 198,917 | -0.08(-0.50%) |
Jul 26, 2021 | 16.01 | 16.27 | 15.88 | 16.05 | 134,768 | +0.12(+0.75%) |
Jul 23, 2021 | 16.03 | 16.11 | 15.50 | 15.93 | 238,996 | +0.00(+0.00%) |
Jul 22, 2021 | 16.45 | 16.49 | 15.86 | 15.93 | 190,495 | -0.62(-3.75%) |
Jul 21, 2021 | 16.50 | 16.63 | 16.08 | 16.55 | 308,447 | +0.25(+1.53%) |
Jul 20, 2021 | 15.74 | 16.68 | 15.50 | 16.30 | 386,930 | +0.70(+4.49%) |
Jul 19, 2021 | 15.35 | 16.23 | 15.10 | 15.60 | 434,691 | +0.02(+0.13%) |
Jul 16, 2021 | 16.37 | 16.42 | 15.56 | 15.58 | 270,722 | -0.73(-4.48%) |
Jul 15, 2021 | 16.30 | 16.67 | 15.94 | 16.31 | 296,059 | -0.22(-1.33%) |
Jul 14, 2021 | 17.38 | 17.45 | 16.40 | 16.53 | 390,549 | -0.84(-4.84%) |
Jul 13, 2021 | 17.47 | 17.55 | 16.84 | 17.37 | 411,082 | -0.11(-0.63%) |
Jul 12, 2021 | 17.26 | 17.56 | 17.06 | 17.48 | 261,326 | +0.01(+0.06%) |
Jul 09, 2021 | 17.03 | 17.55 | 16.79 | 17.47 | 288,249 | +0.74(+4.42%) |
Jul 08, 2021 | 17.09 | 17.21 | 16.59 | 16.73 | 515,165 | -0.85(-4.84%) |
Jul 07, 2021 | 16.90 | 17.81 | 16.60 | 17.58 | 732,975 | +1.22(+7.46%) |
Jul 06, 2021 | 16.36 | 16.38 | 16.02 | 16.36 | 258,223 | -0.03(-0.18%) |
Jul 02, 2021 | 16.52 | 16.57 | 16.17 | 16.39 | 240,702 | -0.23(-1.38%) |
Jul 01, 2021 | 16.72 | 16.79 | 16.18 | 16.62 | 326,220 | +0.03(+0.18%) |
Jun 30, 2021 | 15.88 | 16.63 | 15.79 | 16.59 | 322,389 | +0.56(+3.49%) |
Jun 29, 2021 | 16.15 | 16.25 | 15.97 | 16.03 | 155,513 | +0.10(+0.63%) |
Jun 28, 2021 | 16.43 | 16.43 | 15.64 | 15.93 | 254,209 | -0.45(-2.75%) |
Jun 25, 2021 | 16.78 | 16.78 | 16.36 | 16.38 | 694,267 | -0.18(-1.09%) |
Jun 24, 2021 | 16.48 | 16.57 | 16.13 | 16.56 | 145,018 | +0.34(+2.10%) |
Jun 23, 2021 | 16.21 | 16.36 | 16.01 | 16.22 | 159,621 | -0.01(-0.06%) |
Jun 22, 2021 | 16.07 | 16.28 | 15.63 | 16.23 | 218,290 | +0.05(+0.31%) |
Jun 21, 2021 | 15.89 | 16.40 | 15.80 | 16.18 | 284,252 | +0.47(+2.99%) |
Jun 18, 2021 | 16.11 | 16.22 | 15.36 | 15.71 | 1,172,874 | -0.61(-3.74%) |
Jun 17, 2021 | 16.70 | 16.92 | 16.07 | 16.32 | 401,422 | -0.39(-2.33%) |
Jun 16, 2021 | 16.79 | 16.97 | 16.66 | 16.71 | 256,825 | -0.12(-0.71%) |
Jun 15, 2021 | 16.59 | 16.87 | 16.50 | 16.83 | 302,028 | +0.13(+0.78%) |
Jun 14, 2021 | 17.23 | 17.39 | 16.51 | 16.70 | 367,256 | -0.52(-3.02%) |
Jun 11, 2021 | 17.21 | 17.36 | 17.05 | 17.22 | 206,703 | +0.09(+0.53%) |
Jun 10, 2021 | 17.46 | 17.65 | 16.99 | 17.13 | 199,142 | -0.24(-1.38%) |
Jun 09, 2021 | 17.76 | 17.81 | 17.21 | 17.37 | 182,260 | -0.57(-3.18%) |
Jun 08, 2021 | 17.75 | 18.04 | 17.57 | 17.94 | 165,539 | +0.21(+1.18%) |
Jun 07, 2021 | 17.79 | 17.85 | 17.57 | 17.73 | 188,366 | -0.06(-0.34%) |
Jun 04, 2021 | 17.94 | 18.01 | 17.54 | 17.79 | 177,194 | -0.07(-0.39%) |
Jun 03, 2021 | 17.64 | 18.10 | 17.45 | 17.86 | 147,971 | +0.15(+0.85%) |
Jun 02, 2021 | 18.40 | 18.54 | 17.62 | 17.71 | 236,684 | -0.42(-2.32%) |
Jun 01, 2021 | 17.82 | 18.22 | 17.67 | 18.13 | 317,861 | +0.54(+3.07%) |
May 28, 2021 | 16.84 | 17.73 | 16.49 | 17.59 | 545,954 | +1.23(+7.52%) |
May 27, 2021 | 16.81 | 16.96 | 15.46 | 16.36 | 992,725 | -0.32(-1.92%) |
May 26, 2021 | 16.17 | 16.90 | 16.03 | 16.68 | 437,538 | +0.46(+2.84%) |
May 25, 2021 | 16.86 | 17.10 | 16.15 | 16.22 | 233,412 | -0.52(-3.11%) |
May 24, 2021 | 16.82 | 17.11 | 16.70 | 16.74 | 166,040 | +0.02(+0.12%) |
May 21, 2021 | 16.35 | 16.88 | 16.23 | 16.72 | 225,172 | +0.52(+3.21%) |
May 20, 2021 | 16.38 | 16.39 | 15.85 | 16.20 | 226,432 | -0.27(-1.64%) |
May 19, 2021 | 16.25 | 16.52 | 15.87 | 16.47 | 321,054 | +0.06(+0.37%) |
May 18, 2021 | 17.00 | 17.00 | 16.36 | 16.41 | 405,317 | -0.55(-3.24%) |
May 17, 2021 | 16.57 | 17.12 | 16.57 | 16.96 | 474,057 | +0.36(+2.17%) |
May 14, 2021 | 16.22 | 16.66 | 16.11 | 16.60 | 167,744 | +0.64(+4.01%) |
May 13, 2021 | 15.73 | 16.12 | 15.47 | 15.96 | 217,350 | +0.30(+1.92%) |
May 12, 2021 | 16.11 | 16.49 | 15.63 | 15.66 | 325,989 | -0.61(-3.75%) |
May 11, 2021 | 16.02 | 16.46 | 15.92 | 16.27 | 213,105 | -0.28(-1.69%) |
May 10, 2021 | 16.92 | 17.27 | 16.46 | 16.55 | 330,348 | -0.46(-2.70%) |
May 07, 2021 | 16.77 | 17.12 | 16.62 | 17.01 | 219,077 | +0.23(+1.37%) |
May 06, 2021 | 16.14 | 16.79 | 15.89 | 16.78 | 513,294 | +0.64(+3.97%) |
May 05, 2021 | 16.34 | 16.50 | 16.02 | 16.14 | 202,149 | -0.18(-1.10%) |
May 04, 2021 | 16.61 | 16.69 | 16.16 | 16.32 | 298,501 | -0.45(-2.68%) |