Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.30 | 16.21 | 14.76 | 16.05 | 15,440 | +0.71(+4.63%) |
Jul 29, 2021 | 15.38 | 15.38 | 15.20 | 15.34 | 2,318 | +0.15(+0.99%) |
Jul 28, 2021 | 14.68 | 15.30 | 14.68 | 15.19 | 4,784 | -0.06(-0.39%) |
Jul 27, 2021 | 15.21 | 15.33 | 15.00 | 15.25 | 13,360 | +0.06(+0.39%) |
Jul 26, 2021 | 15.15 | 15.19 | 14.01 | 15.19 | 10,150 | -0.01(-0.07%) |
Jul 23, 2021 | 15.15 | 15.20 | 15.15 | 15.20 | 1,041 | +0.00(+0.00%) |
Jul 22, 2021 | 15.31 | 15.31 | 15.05 | 15.20 | 1,794 | -0.03(-0.20%) |
Jul 21, 2021 | 14.91 | 15.23 | 14.91 | 15.23 | 3,357 | +0.50(+3.39%) |
Jul 20, 2021 | 14.69 | 15.13 | 14.69 | 14.73 | 14,678 | +0.02(+0.14%) |
Jul 19, 2021 | 14.17 | 14.81 | 14.12 | 14.71 | 12,898 | +0.22(+1.52%) |
Jul 16, 2021 | 14.49 | 14.99 | 14.38 | 14.49 | 26,662 | -0.01(-0.07%) |
Jul 15, 2021 | 15.02 | 15.24 | 14.49 | 14.50 | 6,786 | -0.50(-3.33%) |
Jul 14, 2021 | 15.09 | 15.09 | 14.97 | 15.00 | 4,288 | +0.17(+1.15%) |
Jul 13, 2021 | 14.49 | 14.98 | 14.49 | 14.83 | 9,435 | +0.34(+2.35%) |
Jul 12, 2021 | 14.12 | 14.49 | 14.12 | 14.49 | 6,981 | +0.27(+1.90%) |
Jul 09, 2021 | 14.40 | 14.48 | 14.22 | 14.22 | 4,674 | -0.21(-1.46%) |
Jul 08, 2021 | 14.50 | 14.70 | 14.31 | 14.43 | 9,332 | -0.25(-1.70%) |
Jul 07, 2021 | 14.40 | 14.69 | 14.40 | 14.68 | 8,078 | +0.37(+2.59%) |
Jul 06, 2021 | 14.09 | 14.35 | 14.09 | 14.31 | 3,552 | +0.29(+2.07%) |
Jul 02, 2021 | 14.02 | 14.26 | 13.95 | 14.02 | 9,151 | -0.02(-0.14%) |
Jul 01, 2021 | 13.96 | 14.41 | 13.94 | 14.04 | 29,052 | +0.12(+0.86%) |
Jun 30, 2021 | 13.78 | 14.41 | 13.78 | 13.92 | 5,971 | -0.03(-0.18%) |
Jun 29, 2021 | 14.08 | 14.08 | 13.64 | 13.95 | 8,643 | -0.15(-1.10%) |
Jun 28, 2021 | 13.51 | 14.10 | 13.51 | 14.10 | 21,949 | +0.55(+4.06%) |
Jun 25, 2021 | 14.04 | 14.19 | 13.50 | 13.55 | 32,681 | -0.46(-3.26%) |
Jun 24, 2021 | 13.96 | 14.04 | 13.88 | 14.01 | 9,866 | +0.05(+0.34%) |
Jun 23, 2021 | 14.04 | 14.04 | 13.83 | 13.96 | 9,413 | -0.02(-0.14%) |
Jun 22, 2021 | 13.91 | 14.01 | 13.67 | 13.98 | 2,784 | +0.02(+0.14%) |
Jun 21, 2021 | 14.22 | 14.22 | 13.50 | 13.96 | 11,542 | -0.18(-1.27%) |
Jun 18, 2021 | 14.28 | 14.28 | 13.84 | 14.14 | 43,738 | -0.14(-0.98%) |
Jun 17, 2021 | 14.25 | 14.42 | 13.81 | 14.28 | 13,118 | +0.23(+1.64%) |
Jun 16, 2021 | 14.18 | 14.67 | 13.75 | 14.05 | 10,014 | -0.38(-2.63%) |
Jun 15, 2021 | 14.64 | 14.66 | 13.84 | 14.43 | 54,341 | -0.37(-2.50%) |
Jun 14, 2021 | 14.75 | 15.00 | 14.75 | 14.80 | 12,928 | +0.05(+0.34%) |
Jun 11, 2021 | 15.20 | 15.20 | 14.75 | 14.75 | 9,041 | -0.45(-2.96%) |
Jun 10, 2021 | 15.59 | 15.61 | 15.01 | 15.20 | 24,056 | -0.36(-2.31%) |
Jun 09, 2021 | 15.31 | 15.56 | 15.13 | 15.56 | 25,210 | +0.22(+1.43%) |
Jun 08, 2021 | 15.33 | 15.39 | 15.30 | 15.34 | 15,883 | -0.02(-0.10%) |
Jun 07, 2021 | 15.80 | 15.80 | 15.30 | 15.36 | 23,807 | -0.36(-2.26%) |
Jun 04, 2021 | 16.02 | 16.19 | 15.71 | 15.71 | 6,598 | -0.44(-2.72%) |
Jun 03, 2021 | 16.20 | 16.29 | 15.69 | 16.15 | 5,151 | -0.04(-0.25%) |
Jun 02, 2021 | 16.35 | 16.59 | 16.14 | 16.19 | 19,742 | -0.23(-1.40%) |
Jun 01, 2021 | 16.36 | 16.54 | 16.14 | 16.42 | 19,429 | +0.17(+1.05%) |
May 28, 2021 | 16.17 | 16.25 | 16.05 | 16.25 | 4,602 | +0.01(+0.06%) |
May 27, 2021 | 16.27 | 16.74 | 16.23 | 16.24 | 5,822 | -0.33(-1.99%) |
May 26, 2021 | 16.86 | 17.00 | 16.23 | 16.57 | 6,918 | -0.07(-0.42%) |
May 25, 2021 | 16.85 | 16.86 | 16.54 | 16.64 | 9,746 | -0.21(-1.25%) |
May 24, 2021 | 16.89 | 16.89 | 16.42 | 16.85 | 19,995 | -0.04(-0.24%) |
May 21, 2021 | 16.18 | 17.10 | 16.17 | 16.89 | 20,962 | +0.71(+4.39%) |
May 20, 2021 | 15.93 | 16.28 | 15.84 | 16.18 | 8,164 | +0.26(+1.63%) |
May 19, 2021 | 16.05 | 16.23 | 15.70 | 15.92 | 5,036 | +0.18(+1.14%) |
May 18, 2021 | 15.48 | 16.22 | 15.48 | 15.74 | 10,305 | +0.18(+1.16%) |
May 17, 2021 | 15.25 | 15.62 | 15.25 | 15.56 | 11,364 | +0.25(+1.63%) |
May 14, 2021 | 15.19 | 15.59 | 15.08 | 15.31 | 18,928 | +0.28(+1.86%) |
May 13, 2021 | 15.28 | 15.30 | 15.02 | 15.03 | 9,089 | -0.25(-1.64%) |
May 12, 2021 | 15.13 | 15.56 | 15.10 | 15.28 | 13,163 | +0.13(+0.86%) |
May 11, 2021 | 14.90 | 15.27 | 14.75 | 15.15 | 15,031 | +0.09(+0.60%) |
May 10, 2021 | 14.84 | 15.25 | 14.84 | 15.06 | 26,089 | -0.04(-0.26%) |
May 07, 2021 | 15.77 | 15.99 | 14.66 | 15.10 | 28,988 | -0.82(-5.15%) |
May 06, 2021 | 15.98 | 16.01 | 15.53 | 15.92 | 14,307 | -0.06(-0.38%) |
May 05, 2021 | 15.99 | 16.24 | 15.78 | 15.98 | 12,619 | +0.15(+0.95%) |
May 04, 2021 | 15.73 | 16.42 | 15.73 | 15.83 | 27,682 | +0.04(+0.25%) |