Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.42 | 15.89 | 15.18 | 15.21 | 755,638 | -0.36(-2.31%) |
Jul 29, 2021 | 16.33 | 16.43 | 15.41 | 15.57 | 1,175,315 | +0.27(+1.76%) |
Jul 28, 2021 | 14.93 | 15.35 | 14.93 | 15.30 | 903,429 | +0.36(+2.41%) |
Jul 27, 2021 | 15.11 | 15.12 | 14.92 | 14.94 | 457,908 | -0.25(-1.65%) |
Jul 26, 2021 | 15.17 | 15.27 | 15.10 | 15.19 | 437,576 | -0.01(-0.07%) |
Jul 23, 2021 | 15.18 | 15.44 | 15.15 | 15.20 | 713,122 | +0.05(+0.33%) |
Jul 22, 2021 | 15.27 | 15.41 | 15.13 | 15.15 | 861,163 | -0.15(-0.98%) |
Jul 21, 2021 | 15.37 | 15.37 | 15.24 | 15.30 | 1,302,677 | -0.02(-0.13%) |
Jul 20, 2021 | 15.26 | 15.38 | 15.20 | 15.32 | 921,827 | +0.05(+0.33%) |
Jul 19, 2021 | 15.55 | 15.59 | 15.20 | 15.27 | 953,935 | -0.41(-2.61%) |
Jul 16, 2021 | 15.82 | 15.98 | 15.64 | 15.68 | 1,635,404 | -0.19(-1.20%) |
Jul 15, 2021 | 15.78 | 15.93 | 15.76 | 15.87 | 1,207,609 | +0.02(+0.13%) |
Jul 14, 2021 | 16.03 | 16.03 | 15.78 | 15.85 | 398,160 | -0.20(-1.25%) |
Jul 13, 2021 | 16.35 | 16.35 | 15.76 | 16.05 | 663,617 | -0.44(-2.67%) |
Jul 12, 2021 | 16.70 | 16.70 | 16.47 | 16.49 | 317,252 | -0.16(-0.96%) |
Jul 09, 2021 | 16.67 | 16.76 | 16.52 | 16.65 | 307,869 | -0.11(-0.66%) |
Jul 08, 2021 | 16.83 | 16.97 | 16.59 | 16.76 | 408,366 | -0.17(-1.00%) |
Jul 07, 2021 | 17.06 | 17.09 | 16.90 | 16.93 | 421,452 | -0.21(-1.23%) |
Jul 06, 2021 | 17.17 | 17.24 | 17.00 | 17.14 | 655,311 | -0.14(-0.81%) |
Jul 02, 2021 | 17.45 | 17.45 | 17.03 | 17.28 | 393,433 | -0.02(-0.12%) |
Jul 01, 2021 | 17.23 | 17.38 | 17.19 | 17.30 | 432,654 | -0.05(-0.29%) |
Jun 30, 2021 | 17.58 | 17.71 | 17.32 | 17.35 | 661,759 | -0.11(-0.63%) |
Jun 29, 2021 | 17.89 | 17.89 | 17.44 | 17.46 | 370,660 | -0.35(-1.97%) |
Jun 28, 2021 | 17.80 | 17.89 | 17.52 | 17.81 | 237,766 | +0.00(+0.00%) |
Jun 25, 2021 | 17.54 | 17.86 | 17.50 | 17.81 | 533,925 | +0.32(+1.83%) |
Jun 24, 2021 | 17.42 | 17.57 | 17.25 | 17.49 | 284,901 | +0.15(+0.87%) |
Jun 23, 2021 | 17.50 | 17.50 | 17.18 | 17.34 | 345,380 | -0.23(-1.31%) |
Jun 22, 2021 | 17.67 | 17.96 | 17.36 | 17.57 | 700,999 | -0.43(-2.39%) |
Jun 21, 2021 | 17.87 | 18.14 | 17.65 | 18.00 | 516,464 | +0.17(+0.95%) |
Jun 18, 2021 | 18.22 | 18.34 | 17.66 | 17.83 | 1,462,952 | -0.54(-2.94%) |
Jun 17, 2021 | 18.19 | 18.45 | 18.19 | 18.37 | 693,615 | +0.13(+0.71%) |
Jun 16, 2021 | 18.28 | 18.49 | 18.08 | 18.24 | 438,612 | -0.02(-0.11%) |
Jun 15, 2021 | 18.40 | 18.45 | 18.25 | 18.26 | 418,846 | -0.14(-0.76%) |
Jun 14, 2021 | 18.69 | 18.77 | 18.36 | 18.40 | 1,114,302 | -0.30(-1.60%) |
Jun 11, 2021 | 18.92 | 19.07 | 18.49 | 18.70 | 3,059,771 | +1.05(+5.95%) |
Jun 10, 2021 | 17.34 | 17.71 | 17.30 | 17.65 | 444,588 | +0.23(+1.32%) |
Jun 09, 2021 | 17.21 | 17.47 | 17.21 | 17.42 | 318,434 | +0.26(+1.52%) |
Jun 08, 2021 | 17.19 | 17.22 | 17.04 | 17.16 | 601,171 | +0.04(+0.23%) |
Jun 07, 2021 | 16.83 | 17.34 | 16.75 | 17.12 | 348,342 | +0.24(+1.42%) |
Jun 04, 2021 | 16.76 | 16.90 | 16.64 | 16.88 | 280,528 | +0.12(+0.72%) |
Jun 03, 2021 | 17.11 | 17.11 | 16.68 | 16.76 | 489,232 | -0.23(-1.37%) |
Jun 02, 2021 | 16.87 | 17.48 | 16.72 | 16.99 | 470,370 | -0.06(-0.34%) |
Jun 01, 2021 | 17.33 | 17.65 | 16.69 | 17.05 | 934,813 | +0.02(+0.11%) |
May 28, 2021 | 17.19 | 17.30 | 16.94 | 17.03 | 941,927 | -0.11(-0.62%) |
May 27, 2021 | 17.90 | 17.94 | 16.71 | 17.14 | 959,464 | -0.74(-4.14%) |
May 26, 2021 | 18.19 | 18.19 | 17.78 | 17.88 | 546,345 | -0.28(-1.55%) |
May 25, 2021 | 17.89 | 18.23 | 17.83 | 18.16 | 278,449 | +0.30(+1.69%) |
May 24, 2021 | 18.21 | 18.23 | 17.83 | 17.86 | 318,656 | -0.36(-1.98%) |
May 21, 2021 | 17.95 | 18.23 | 17.75 | 18.22 | 617,586 | +0.19(+1.03%) |
May 20, 2021 | 18.31 | 18.44 | 17.72 | 18.04 | 836,913 | -0.38(-2.06%) |
May 19, 2021 | 18.19 | 18.54 | 17.98 | 18.42 | 586,189 | -0.03(-0.16%) |
May 18, 2021 | 18.29 | 18.55 | 18.11 | 18.44 | 485,729 | +0.24(+1.34%) |
May 17, 2021 | 18.09 | 18.44 | 17.68 | 18.20 | 249,551 | -0.05(-0.27%) |
May 14, 2021 | 17.98 | 18.31 | 17.93 | 18.25 | 271,956 | +0.35(+1.96%) |
May 13, 2021 | 17.53 | 18.11 | 17.33 | 17.90 | 488,408 | +0.25(+1.43%) |
May 12, 2021 | 17.74 | 18.05 | 17.57 | 17.65 | 323,946 | -0.53(-2.89%) |
May 11, 2021 | 18.01 | 18.35 | 17.83 | 18.17 | 376,143 | +0.06(+0.32%) |
May 10, 2021 | 17.99 | 18.16 | 17.98 | 18.11 | 281,751 | +0.36(+2.03%) |
May 07, 2021 | 17.62 | 17.85 | 17.62 | 17.75 | 253,766 | +0.25(+1.45%) |
May 06, 2021 | 17.36 | 17.68 | 17.22 | 17.50 | 276,776 | +0.07(+0.39%) |
May 05, 2021 | 17.51 | 17.80 | 17.29 | 17.43 | 521,372 | -0.07(-0.39%) |
May 04, 2021 | 17.48 | 17.69 | 17.12 | 17.50 | 892,704 | +0.72(+4.29%) |