Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.79 | 18.99 | 17.93 | 17.93 | 7,271 | +0.22(+1.24%) |
Jul 29, 2021 | 18.05 | 18.05 | 17.45 | 17.71 | 13,028 | +0.80(+4.73%) |
Jul 28, 2021 | 16.84 | 17.27 | 16.50 | 16.91 | 3,098 | +1.69(+11.10%) |
Jul 27, 2021 | 15.40 | 15.57 | 15.22 | 15.22 | 7,125 | -0.38(-2.44%) |
Jul 26, 2021 | 15.89 | 16.11 | 15.60 | 15.60 | 3,890 | -1.43(-8.40%) |
Jul 23, 2021 | 16.90 | 17.03 | 16.44 | 17.03 | 7,903 | -0.26(-1.50%) |
Jul 22, 2021 | 17.07 | 17.29 | 16.98 | 17.29 | 3,307 | -0.16(-0.92%) |
Jul 21, 2021 | 16.95 | 17.60 | 16.95 | 17.45 | 5,080 | +1.11(+6.79%) |
Jul 20, 2021 | 16.02 | 16.54 | 16.02 | 16.34 | 2,799 | -0.58(-3.43%) |
Jul 19, 2021 | 16.41 | 17.14 | 16.21 | 16.92 | 7,004 | -0.41(-2.39%) |
Jul 16, 2021 | 17.36 | 17.60 | 17.32 | 17.33 | 7,380 | +0.28(+1.66%) |
Jul 15, 2021 | 16.81 | 17.21 | 16.81 | 17.05 | 4,610 | +0.65(+3.97%) |
Jul 14, 2021 | 17.00 | 17.00 | 16.40 | 16.40 | 2,650 | -0.02(-0.14%) |
Jul 13, 2021 | 17.06 | 17.49 | 16.42 | 16.42 | 3,283 | -0.63(-3.68%) |
Jul 12, 2021 | 16.99 | 17.05 | 16.61 | 17.05 | 2,236 | +0.12(+0.71%) |
Jul 09, 2021 | 17.05 | 17.78 | 16.32 | 16.93 | 39,579 | -0.60(-3.42%) |
Jul 08, 2021 | 16.83 | 17.69 | 16.67 | 17.53 | 4,730 | -0.61(-3.36%) |
Jul 07, 2021 | 17.64 | 18.19 | 17.08 | 18.14 | 2,540 | +0.96(+5.59%) |
Jul 06, 2021 | 17.20 | 17.33 | 17.07 | 17.18 | 5,509 | +0.66(+4.00%) |
Jul 02, 2021 | 17.12 | 17.28 | 16.51 | 16.52 | 26,930 | -0.75(-4.35%) |
Jul 01, 2021 | 17.47 | 17.63 | 17.00 | 17.27 | 3,191 | -0.07(-0.40%) |
Jun 30, 2021 | 17.03 | 17.35 | 16.92 | 17.34 | 42,394 | -0.59(-3.29%) |
Jun 29, 2021 | 17.81 | 17.93 | 17.62 | 17.93 | 121,086 | +0.81(+4.73%) |
Jun 28, 2021 | 16.67 | 17.12 | 16.67 | 17.12 | 4,249 | -0.63(-3.55%) |
Jun 25, 2021 | 17.75 | 17.75 | 17.40 | 17.75 | 5,271 | -0.22(-1.22%) |
Jun 24, 2021 | 17.80 | 18.00 | 17.80 | 17.97 | 106,221 | +0.57(+3.28%) |
Jun 23, 2021 | 17.59 | 17.59 | 17.12 | 17.40 | 46,918 | +0.00(+0.00%) |
Jun 22, 2021 | 17.65 | 17.65 | 17.01 | 17.40 | 34,383 | +0.76(+4.57%) |
Jun 21, 2021 | 16.30 | 16.64 | 16.10 | 16.64 | 4,312 | +0.29(+1.77%) |
Jun 18, 2021 | 16.23 | 16.55 | 16.03 | 16.35 | 16,439 | -0.15(-0.91%) |
Jun 17, 2021 | 16.74 | 16.74 | 15.71 | 16.50 | 6,877 | +0.48(+3.00%) |
Jun 16, 2021 | 16.07 | 16.22 | 15.78 | 16.02 | 4,393 | -0.49(-2.97%) |
Jun 15, 2021 | 16.67 | 16.99 | 16.51 | 16.51 | 5,877 | +0.29(+1.79%) |
Jun 14, 2021 | 16.09 | 16.51 | 16.03 | 16.22 | 10,796 | -0.09(-0.55%) |
Jun 11, 2021 | 16.69 | 16.69 | 16.21 | 16.31 | 5,204 | +0.67(+4.28%) |
Jun 10, 2021 | 16.14 | 16.15 | 15.63 | 15.64 | 3,766 | +1.22(+8.46%) |
Jun 09, 2021 | 14.62 | 14.69 | 14.42 | 14.42 | 4,651 | +0.47(+3.37%) |
Jun 08, 2021 | 14.10 | 14.15 | 13.73 | 13.95 | 6,254 | +0.25(+1.82%) |
Jun 07, 2021 | 14.19 | 14.19 | 13.45 | 13.70 | 6,578 | -0.40(-2.84%) |
Jun 04, 2021 | 14.32 | 14.32 | 13.80 | 14.10 | 3,846 | +0.35(+2.55%) |
Jun 03, 2021 | 14.23 | 14.32 | 13.64 | 13.75 | 7,778 | -0.73(-5.04%) |
Jun 02, 2021 | 13.86 | 14.48 | 13.86 | 14.48 | 8,478 | +0.25(+1.76%) |
Jun 01, 2021 | 14.47 | 14.47 | 13.66 | 14.23 | 27,765 | +0.07(+0.46%) |
May 28, 2021 | 14.55 | 14.55 | 14.16 | 14.16 | 3,136 | -0.29(-1.97%) |
May 27, 2021 | 14.25 | 14.58 | 14.25 | 14.45 | 38,619 | -0.17(-1.16%) |
May 26, 2021 | 14.54 | 14.77 | 14.35 | 14.62 | 45,962 | +0.12(+0.83%) |
May 25, 2021 | 14.28 | 14.50 | 14.27 | 14.50 | 16,776 | +0.08(+0.55%) |
May 24, 2021 | 13.93 | 14.54 | 13.93 | 14.42 | 23,289 | +0.17(+1.19%) |
May 21, 2021 | 13.90 | 14.25 | 13.82 | 14.25 | 3,425 | +0.38(+2.77%) |
May 20, 2021 | 13.87 | 13.94 | 13.57 | 13.87 | 28,603 | +0.24(+1.73%) |
May 19, 2021 | 13.03 | 13.64 | 13.01 | 13.63 | 4,128 | +0.09(+0.66%) |
May 18, 2021 | 12.95 | 13.76 | 12.95 | 13.54 | 7,691 | +0.30(+2.30%) |
May 17, 2021 | 12.70 | 13.32 | 12.70 | 13.24 | 36,140 | +0.57(+4.47%) |
May 14, 2021 | 12.31 | 12.80 | 12.31 | 12.67 | 7,773 | +0.07(+0.56%) |
May 13, 2021 | 12.50 | 13.09 | 12.50 | 12.60 | 49,003 | -0.40(-3.08%) |
May 12, 2021 | 12.73 | 13.34 | 12.59 | 13.00 | 37,999 | -0.38(-2.84%) |
May 11, 2021 | 13.05 | 13.53 | 12.92 | 13.38 | 12,730 | -1.00(-6.95%) |
May 10, 2021 | 14.06 | 14.38 | 13.75 | 14.38 | 12,378 | +0.38(+2.71%) |
May 07, 2021 | 14.00 | 14.00 | 13.88 | 14.00 | 7,390 | -0.64(-4.37%) |
May 06, 2021 | 14.21 | 14.65 | 14.18 | 14.64 | 25,315 | -0.18(-1.21%) |
May 05, 2021 | 14.98 | 15.11 | 14.79 | 14.82 | 3,419 | +0.42(+2.88%) |
May 04, 2021 | 14.43 | 14.54 | 14.20 | 14.40 | 3,380 | -0.01(-0.03%) |