Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.04 | 17.68 | 16.05 | 16.25 | 16,157 | -0.52(-3.10%) |
Jul 29, 2021 | 15.62 | 18.00 | 15.62 | 16.77 | 55,462 | +1.26(+8.11%) |
Jul 28, 2021 | 15.01 | 15.72 | 15.00 | 15.52 | 13,723 | +0.51(+3.42%) |
Jul 27, 2021 | 15.00 | 15.40 | 14.96 | 15.00 | 20,433 | +0.09(+0.62%) |
Jul 26, 2021 | 16.00 | 16.39 | 14.68 | 14.91 | 100,301 | -1.48(-9.06%) |
Jul 23, 2021 | 16.62 | 16.75 | 16.00 | 16.39 | 20,707 | -0.12(-0.70%) |
Jul 22, 2021 | 16.60 | 16.83 | 16.25 | 16.51 | 12,872 | -0.37(-2.18%) |
Jul 21, 2021 | 16.64 | 17.20 | 16.28 | 16.88 | 24,947 | +0.60(+3.70%) |
Jul 20, 2021 | 16.36 | 17.25 | 16.25 | 16.27 | 36,007 | -0.08(-0.46%) |
Jul 19, 2021 | 16.75 | 17.75 | 16.29 | 16.35 | 32,845 | -0.88(-5.12%) |
Jul 16, 2021 | 19.00 | 19.95 | 17.00 | 17.23 | 75,874 | -2.72(-13.62%) |
Jul 15, 2021 | 20.00 | 20.25 | 18.80 | 19.95 | 38,257 | -0.30(-1.47%) |
Jul 14, 2021 | 18.25 | 21.25 | 17.18 | 20.25 | 164,027 | +1.20(+6.33%) |
Jul 13, 2021 | 20.52 | 23.19 | 18.25 | 19.04 | 434,760 | +2.12(+12.54%) |
Jul 12, 2021 | 17.25 | 17.25 | 16.50 | 16.92 | 10,269 | +0.15(+0.86%) |
Jul 09, 2021 | 16.74 | 16.80 | 16.30 | 16.77 | 14,429 | +0.34(+2.10%) |
Jul 08, 2021 | 16.25 | 16.78 | 16.25 | 16.43 | 14,249 | -0.33(-1.97%) |
Jul 07, 2021 | 17.56 | 17.56 | 16.62 | 16.76 | 20,847 | -0.80(-4.57%) |
Jul 06, 2021 | 19.00 | 19.05 | 17.38 | 17.56 | 23,643 | -1.51(-7.91%) |
Jul 02, 2021 | 18.87 | 19.12 | 17.77 | 19.07 | 33,254 | +0.01(+0.07%) |
Jul 01, 2021 | 18.73 | 19.20 | 18.50 | 19.06 | 15,070 | +0.50(+2.67%) |
Jun 30, 2021 | 19.00 | 19.00 | 18.50 | 18.56 | 9,704 | -0.29(-1.51%) |
Jun 29, 2021 | 19.00 | 19.14 | 18.80 | 18.85 | 8,147 | -0.30(-1.55%) |
Jun 28, 2021 | 19.38 | 19.48 | 18.57 | 19.14 | 15,262 | -0.03(-0.17%) |
Jun 25, 2021 | 18.50 | 19.23 | 18.25 | 19.18 | 23,622 | +0.77(+4.21%) |
Jun 24, 2021 | 18.25 | 18.50 | 18.10 | 18.40 | 13,707 | +0.07(+0.38%) |
Jun 23, 2021 | 18.50 | 18.50 | 17.70 | 18.33 | 25,117 | +0.34(+1.92%) |
Jun 22, 2021 | 18.00 | 18.48 | 17.62 | 17.99 | 18,499 | -0.16(-0.90%) |
Jun 21, 2021 | 19.00 | 19.06 | 18.00 | 18.15 | 18,304 | -0.78(-4.10%) |
Jun 18, 2021 | 18.12 | 19.50 | 17.50 | 18.93 | 32,954 | +0.83(+4.59%) |
Jun 17, 2021 | 17.81 | 18.46 | 17.75 | 18.09 | 12,103 | +0.05(+0.29%) |
Jun 16, 2021 | 18.38 | 18.38 | 17.75 | 18.04 | 11,720 | +0.18(+1.01%) |
Jun 15, 2021 | 19.00 | 19.25 | 17.65 | 17.86 | 21,197 | -0.98(-5.23%) |
Jun 14, 2021 | 19.75 | 19.96 | 18.83 | 18.85 | 21,294 | -0.65(-3.35%) |
Jun 11, 2021 | 19.29 | 19.88 | 19.25 | 19.50 | 23,574 | +0.25(+1.33%) |
Jun 10, 2021 | 19.75 | 20.25 | 19.07 | 19.25 | 27,693 | -0.34(-1.76%) |
Jun 09, 2021 | 19.57 | 20.00 | 19.30 | 19.59 | 28,279 | +0.30(+1.58%) |
Jun 08, 2021 | 18.75 | 19.70 | 18.70 | 19.29 | 44,114 | +0.80(+4.30%) |
Jun 07, 2021 | 17.25 | 18.50 | 17.25 | 18.49 | 30,713 | +0.46(+2.58%) |
Jun 04, 2021 | 18.36 | 18.38 | 17.77 | 18.02 | 24,406 | -0.17(-0.95%) |
Jun 03, 2021 | 17.59 | 18.25 | 17.27 | 18.20 | 29,546 | +0.57(+3.22%) |
Jun 02, 2021 | 17.00 | 17.80 | 17.00 | 17.63 | 21,552 | +0.34(+1.95%) |
Jun 01, 2021 | 17.11 | 17.50 | 16.77 | 17.29 | 22,261 | +0.48(+2.86%) |
May 28, 2021 | 17.79 | 18.75 | 15.50 | 16.81 | 66,765 | -1.44(-7.88%) |
May 27, 2021 | 16.88 | 18.38 | 16.88 | 18.25 | 20,805 | +0.23(+1.29%) |
May 26, 2021 | 17.50 | 18.37 | 17.54 | 18.02 | 16,383 | +0.42(+2.37%) |
May 25, 2021 | 17.90 | 18.11 | 17.38 | 17.60 | 13,702 | -0.30(-1.69%) |
May 24, 2021 | 17.75 | 18.62 | 17.75 | 17.90 | 14,337 | +0.15(+0.86%) |
May 21, 2021 | 17.82 | 18.50 | 17.75 | 17.75 | 12,459 | +0.00(+0.00%) |
May 20, 2021 | 17.75 | 18.39 | 17.59 | 17.75 | 12,450 | -0.13(-0.71%) |
May 19, 2021 | 18.62 | 18.75 | 17.75 | 17.88 | 17,203 | -0.87(-4.65%) |
May 18, 2021 | 18.75 | 20.25 | 18.25 | 18.75 | 35,458 | +0.25(+1.38%) |
May 17, 2021 | 16.50 | 18.72 | 16.25 | 18.50 | 40,433 | +1.98(+11.99%) |
May 14, 2021 | 16.00 | 16.75 | 15.57 | 16.52 | 22,844 | +1.02(+6.55%) |
May 13, 2021 | 17.50 | 17.50 | 15.24 | 15.50 | 39,795 | -1.51(-8.89%) |
May 12, 2021 | 17.51 | 18.00 | 17.00 | 17.01 | 22,279 | -0.74(-4.15%) |
May 11, 2021 | 16.25 | 18.00 | 16.12 | 17.75 | 27,578 | +0.92(+5.45%) |
May 10, 2021 | 17.50 | 18.38 | 16.75 | 16.83 | 26,892 | -0.71(-4.05%) |
May 07, 2021 | 17.50 | 17.77 | 17.21 | 17.54 | 13,375 | +0.50(+2.95%) |
May 06, 2021 | 18.25 | 19.23 | 16.86 | 17.04 | 34,702 | -0.59(-3.35%) |
May 05, 2021 | 18.25 | 19.00 | 17.39 | 17.63 | 28,544 | -0.70(-3.79%) |
May 04, 2021 | 19.50 | 19.75 | 18.01 | 18.32 | 27,055 | -0.93(-4.81%) |