Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.72 | 17.99 | 17.21 | 17.71 | 18,568 | +0.01(+0.06%) |
Jul 29, 2021 | 16.73 | 18.00 | 16.73 | 17.70 | 30,631 | +0.73(+4.30%) |
Jul 28, 2021 | 16.41 | 17.11 | 16.41 | 16.97 | 21,828 | +0.37(+2.23%) |
Jul 27, 2021 | 16.72 | 16.72 | 16.36 | 16.60 | 4,502 | -0.08(-0.48%) |
Jul 26, 2021 | 16.96 | 17.09 | 16.29 | 16.68 | 16,698 | -0.28(-1.65%) |
Jul 23, 2021 | 16.30 | 17.00 | 16.30 | 16.96 | 9,707 | +0.71(+4.37%) |
Jul 22, 2021 | 16.48 | 16.50 | 15.68 | 16.25 | 17,193 | -0.36(-2.17%) |
Jul 21, 2021 | 17.33 | 17.33 | 16.52 | 16.61 | 42,476 | +0.02(+0.12%) |
Jul 20, 2021 | 16.48 | 17.18 | 16.48 | 16.59 | 14,045 | +0.34(+2.09%) |
Jul 19, 2021 | 16.94 | 17.38 | 15.92 | 16.25 | 25,330 | -1.08(-6.23%) |
Jul 16, 2021 | 17.94 | 17.99 | 17.09 | 17.33 | 10,811 | -0.58(-3.24%) |
Jul 15, 2021 | 17.08 | 18.06 | 17.05 | 17.91 | 14,853 | +0.07(+0.39%) |
Jul 14, 2021 | 16.79 | 18.07 | 16.79 | 17.84 | 75,527 | +0.50(+2.88%) |
Jul 13, 2021 | 16.81 | 17.34 | 16.81 | 17.34 | 9,209 | +0.09(+0.52%) |
Jul 12, 2021 | 18.13 | 18.13 | 16.86 | 17.25 | 41,572 | -0.76(-4.23%) |
Jul 09, 2021 | 17.30 | 18.60 | 17.30 | 18.01 | 70,740 | +0.72(+4.17%) |
Jul 08, 2021 | 16.92 | 17.60 | 16.50 | 17.29 | 42,382 | +0.05(+0.29%) |
Jul 07, 2021 | 17.24 | 17.48 | 16.63 | 17.24 | 28,934 | +0.18(+1.06%) |
Jul 06, 2021 | 16.90 | 17.30 | 16.50 | 17.06 | 24,633 | +0.06(+0.35%) |
Jul 02, 2021 | 17.05 | 17.64 | 16.70 | 17.00 | 44,239 | -0.16(-0.93%) |
Jul 01, 2021 | 16.80 | 17.16 | 16.20 | 17.16 | 16,526 | +0.33(+1.96%) |
Jun 30, 2021 | 14.75 | 17.10 | 14.49 | 16.83 | 158,301 | +2.08(+14.10%) |
Jun 29, 2021 | 14.75 | 15.06 | 14.60 | 14.75 | 18,460 | +0.29(+2.01%) |
Jun 28, 2021 | 13.40 | 15.25 | 13.40 | 14.46 | 75,300 | +1.21(+9.13%) |
Jun 25, 2021 | 13.85 | 14.40 | 13.20 | 13.25 | 35,658 | -0.44(-3.21%) |
Jun 24, 2021 | 13.71 | 14.04 | 13.68 | 13.69 | 6,203 | -0.10(-0.69%) |
Jun 23, 2021 | 13.80 | 14.02 | 13.61 | 13.79 | 6,351 | -0.25(-1.82%) |
Jun 22, 2021 | 14.04 | 14.04 | 13.76 | 14.04 | 4,899 | +0.19(+1.37%) |
Jun 21, 2021 | 14.08 | 14.08 | 13.77 | 13.85 | 14,447 | +0.05(+0.36%) |
Jun 18, 2021 | 14.15 | 14.15 | 13.75 | 13.80 | 10,891 | -0.20(-1.43%) |
Jun 17, 2021 | 13.90 | 14.00 | 13.72 | 14.00 | 16,346 | +0.22(+1.60%) |
Jun 16, 2021 | 13.75 | 13.99 | 13.71 | 13.78 | 18,042 | -0.07(-0.51%) |
Jun 15, 2021 | 13.82 | 14.00 | 13.59 | 13.85 | 9,074 | +0.04(+0.29%) |
Jun 14, 2021 | 13.85 | 14.06 | 13.70 | 13.81 | 7,543 | -0.04(-0.29%) |
Jun 11, 2021 | 13.99 | 13.99 | 13.75 | 13.85 | 7,609 | -0.17(-1.21%) |
Jun 10, 2021 | 14.24 | 14.24 | 13.79 | 14.02 | 1,339 | +0.18(+1.30%) |
Jun 09, 2021 | 13.80 | 14.07 | 13.66 | 13.84 | 9,116 | +0.17(+1.24%) |
Jun 08, 2021 | 13.96 | 14.24 | 13.56 | 13.67 | 9,823 | -0.22(-1.58%) |
Jun 07, 2021 | 13.44 | 13.97 | 13.38 | 13.89 | 13,681 | +0.65(+4.87%) |
Jun 04, 2021 | 13.01 | 13.41 | 12.86 | 13.24 | 18,266 | +0.34(+2.67%) |
Jun 03, 2021 | 13.25 | 13.60 | 12.50 | 12.90 | 55,652 | -0.50(-3.73%) |
Jun 02, 2021 | 13.50 | 14.02 | 13.15 | 13.40 | 58,322 | -0.19(-1.40%) |
Jun 01, 2021 | 13.85 | 13.93 | 13.09 | 13.59 | 38,773 | -0.20(-1.45%) |
May 28, 2021 | 14.33 | 14.60 | 13.50 | 13.79 | 22,438 | -0.61(-4.20%) |
May 27, 2021 | 14.01 | 14.55 | 14.00 | 14.39 | 9,883 | +0.20(+1.37%) |
May 26, 2021 | 14.02 | 14.25 | 13.98 | 14.20 | 5,369 | +0.20(+1.43%) |
May 25, 2021 | 14.26 | 14.47 | 13.83 | 14.00 | 27,700 | -0.36(-2.51%) |
May 24, 2021 | 14.46 | 14.46 | 14.21 | 14.36 | 5,918 | -0.15(-1.03%) |
May 21, 2021 | 14.60 | 14.60 | 14.23 | 14.51 | 4,303 | -0.06(-0.41%) |
May 20, 2021 | 14.51 | 14.78 | 14.25 | 14.57 | 8,556 | +0.25(+1.75%) |
May 19, 2021 | 14.20 | 14.60 | 14.17 | 14.32 | 4,277 | +0.07(+0.49%) |
May 18, 2021 | 14.60 | 14.60 | 14.25 | 14.25 | 13,727 | -0.36(-2.46%) |
May 17, 2021 | 14.63 | 14.72 | 14.38 | 14.61 | 27,180 | +0.16(+1.11%) |
May 14, 2021 | 14.79 | 14.92 | 14.33 | 14.45 | 53,183 | -0.15(-1.03%) |
May 13, 2021 | 14.14 | 14.69 | 14.14 | 14.60 | 3,583 | +0.35(+2.46%) |
May 12, 2021 | 14.19 | 14.75 | 14.11 | 14.25 | 9,904 | -0.11(-0.77%) |
May 11, 2021 | 14.48 | 14.80 | 14.10 | 14.36 | 3,996 | +0.16(+1.13%) |
May 10, 2021 | 14.70 | 14.97 | 14.20 | 14.20 | 11,812 | -0.70(-4.70%) |
May 07, 2021 | 14.47 | 15.53 | 14.47 | 14.90 | 9,333 | +0.52(+3.62%) |
May 06, 2021 | 13.66 | 14.99 | 13.66 | 14.38 | 12,208 | +0.68(+4.96%) |
May 05, 2021 | 14.35 | 14.40 | 13.44 | 13.70 | 69,010 | -0.35(-2.49%) |
May 04, 2021 | 14.04 | 14.62 | 14.04 | 14.05 | 26,983 | -0.22(-1.54%) |