Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.92 | 16.15 | 15.74 | 15.79 | 611,158 | -0.27(-1.68%) |
Jul 29, 2021 | 16.33 | 16.50 | 15.99 | 16.06 | 455,789 | -0.19(-1.17%) |
Jul 28, 2021 | 15.93 | 16.31 | 15.91 | 16.25 | 471,417 | +0.34(+2.14%) |
Jul 27, 2021 | 16.25 | 16.36 | 15.77 | 15.91 | 899,037 | -0.33(-2.03%) |
Jul 26, 2021 | 16.42 | 16.59 | 16.14 | 16.24 | 542,648 | -0.27(-1.64%) |
Jul 23, 2021 | 16.37 | 16.70 | 16.25 | 16.51 | 462,409 | +0.13(+0.79%) |
Jul 22, 2021 | 16.69 | 16.82 | 16.34 | 16.38 | 385,595 | -0.40(-2.38%) |
Jul 21, 2021 | 16.76 | 16.85 | 16.39 | 16.78 | 452,081 | +0.05(+0.30%) |
Jul 20, 2021 | 16.39 | 16.83 | 16.28 | 16.73 | 862,339 | +0.41(+2.51%) |
Jul 19, 2021 | 15.94 | 16.34 | 15.75 | 16.32 | 791,930 | +0.21(+1.30%) |
Jul 16, 2021 | 16.71 | 16.73 | 16.08 | 16.11 | 1,629,315 | -0.48(-2.89%) |
Jul 15, 2021 | 16.35 | 16.71 | 16.10 | 16.59 | 1,108,580 | +0.12(+0.73%) |
Jul 14, 2021 | 17.15 | 17.15 | 16.39 | 16.47 | 1,033,567 | -0.61(-3.57%) |
Jul 13, 2021 | 17.14 | 17.21 | 16.85 | 17.08 | 655,541 | -0.15(-0.87%) |
Jul 12, 2021 | 17.29 | 17.49 | 17.06 | 17.23 | 751,460 | -0.14(-0.81%) |
Jul 09, 2021 | 16.83 | 17.62 | 16.69 | 17.37 | 922,465 | +0.56(+3.33%) |
Jul 08, 2021 | 16.57 | 17.11 | 16.35 | 16.81 | 974,713 | +0.19(+1.14%) |
Jul 07, 2021 | 16.92 | 17.11 | 16.58 | 16.62 | 525,382 | -0.29(-1.71%) |
Jul 06, 2021 | 17.07 | 17.20 | 16.81 | 16.91 | 734,966 | -0.20(-1.17%) |
Jul 02, 2021 | 17.50 | 17.50 | 16.89 | 17.11 | 492,121 | -0.41(-2.34%) |
Jul 01, 2021 | 17.28 | 17.73 | 17.23 | 17.52 | 794,049 | +0.36(+2.10%) |
Jun 30, 2021 | 17.30 | 17.48 | 17.11 | 17.16 | 564,895 | -0.25(-1.44%) |
Jun 29, 2021 | 17.70 | 17.85 | 17.38 | 17.41 | 667,390 | -0.34(-1.92%) |
Jun 28, 2021 | 18.12 | 18.12 | 17.20 | 17.75 | 1,962,243 | +0.48(+2.78%) |
Jun 25, 2021 | 17.01 | 17.31 | 16.61 | 17.27 | 1,866,222 | +0.25(+1.47%) |
Jun 24, 2021 | 16.65 | 17.18 | 16.63 | 17.02 | 1,155,508 | +0.35(+2.10%) |
Jun 23, 2021 | 16.63 | 16.84 | 16.49 | 16.67 | 631,717 | +0.00(+0.00%) |
Jun 22, 2021 | 16.80 | 16.97 | 16.50 | 16.67 | 675,694 | -0.19(-1.13%) |
Jun 21, 2021 | 17.02 | 17.21 | 16.64 | 16.86 | 820,655 | -0.14(-0.82%) |
Jun 18, 2021 | 17.20 | 17.28 | 16.93 | 17.00 | 1,421,725 | -0.24(-1.39%) |
Jun 17, 2021 | 17.21 | 17.47 | 17.01 | 17.24 | 662,474 | -0.12(-0.69%) |
Jun 16, 2021 | 17.79 | 17.98 | 17.24 | 17.36 | 850,250 | -0.39(-2.20%) |
Jun 15, 2021 | 17.66 | 17.80 | 17.36 | 17.75 | 780,846 | +0.07(+0.40%) |
Jun 14, 2021 | 17.72 | 18.13 | 17.57 | 17.68 | 831,579 | +0.07(+0.40%) |
Jun 11, 2021 | 17.85 | 17.87 | 17.43 | 17.61 | 673,421 | -0.23(-1.29%) |
Jun 10, 2021 | 16.83 | 17.93 | 16.68 | 17.84 | 1,327,401 | +1.03(+6.13%) |
Jun 09, 2021 | 16.68 | 17.16 | 16.59 | 16.81 | 1,048,981 | +0.29(+1.76%) |
Jun 08, 2021 | 16.61 | 16.94 | 16.42 | 16.52 | 1,360,719 | -0.02(-0.12%) |
Jun 07, 2021 | 16.97 | 17.07 | 15.97 | 16.54 | 2,373,520 | -0.59(-3.44%) |
Jun 04, 2021 | 17.86 | 17.96 | 17.11 | 17.13 | 1,076,570 | -0.74(-4.14%) |
Jun 03, 2021 | 17.80 | 18.10 | 17.67 | 17.87 | 564,730 | -0.02(-0.11%) |
Jun 02, 2021 | 18.13 | 18.35 | 17.75 | 17.89 | 679,340 | -0.19(-1.05%) |
Jun 01, 2021 | 18.12 | 18.22 | 17.75 | 18.08 | 635,344 | +0.01(+0.06%) |
May 28, 2021 | 18.00 | 18.37 | 17.90 | 18.07 | 528,246 | +0.11(+0.61%) |
May 27, 2021 | 17.98 | 18.23 | 17.60 | 17.96 | 652,723 | -0.08(-0.44%) |
May 26, 2021 | 17.57 | 18.09 | 17.42 | 18.04 | 562,440 | +0.47(+2.68%) |
May 25, 2021 | 17.78 | 17.83 | 17.51 | 17.57 | 504,146 | -0.25(-1.40%) |
May 24, 2021 | 18.10 | 18.25 | 17.73 | 17.82 | 691,151 | -0.20(-1.11%) |
May 21, 2021 | 18.35 | 18.49 | 18.01 | 18.02 | 600,806 | -0.13(-0.72%) |
May 20, 2021 | 18.19 | 18.65 | 17.98 | 18.15 | 1,100,594 | -0.31(-1.68%) |
May 19, 2021 | 17.88 | 18.49 | 17.59 | 18.46 | 964,871 | +0.33(+1.82%) |
May 18, 2021 | 17.91 | 18.38 | 17.71 | 18.13 | 891,011 | -0.06(-0.33%) |
May 17, 2021 | 18.79 | 18.99 | 17.95 | 18.19 | 1,083,736 | -0.79(-4.16%) |
May 14, 2021 | 18.94 | 19.18 | 18.59 | 18.98 | 555,558 | +0.12(+0.64%) |
May 13, 2021 | 18.57 | 18.99 | 18.35 | 18.86 | 939,464 | +0.29(+1.56%) |
May 12, 2021 | 19.31 | 19.56 | 18.51 | 18.57 | 864,569 | -0.72(-3.73%) |
May 11, 2021 | 19.38 | 19.91 | 19.13 | 19.29 | 909,603 | -0.44(-2.23%) |
May 10, 2021 | 20.17 | 20.25 | 19.56 | 19.73 | 975,990 | -0.37(-1.84%) |
May 07, 2021 | 18.34 | 20.23 | 18.31 | 20.10 | 2,918,379 | +1.58(+8.53%) |
May 06, 2021 | 18.55 | 18.75 | 18.25 | 18.52 | 1,443,829 | -0.16(-0.86%) |
May 05, 2021 | 18.76 | 18.95 | 18.40 | 18.68 | 736,613 | -0.12(-0.64%) |
May 04, 2021 | 19.58 | 19.65 | 18.76 | 18.80 | 792,317 | -0.86(-4.37%) |