Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.33 | 16.19 | 15.33 | 15.53 | 4,762 | -0.46(-2.91%) |
Jul 29, 2021 | 16.55 | 16.58 | 15.67 | 15.99 | 8,118 | -0.81(-4.82%) |
Jul 28, 2021 | 16.52 | 17.18 | 16.52 | 16.80 | 2,824 | +0.10(+0.60%) |
Jul 27, 2021 | 16.90 | 16.99 | 16.52 | 16.70 | 12,483 | -0.39(-2.28%) |
Jul 26, 2021 | 17.40 | 17.40 | 16.90 | 17.09 | 3,190 | -0.11(-0.64%) |
Jul 23, 2021 | 17.49 | 17.62 | 16.93 | 17.20 | 4,802 | -0.02(-0.12%) |
Jul 22, 2021 | 17.06 | 17.54 | 16.79 | 17.22 | 6,248 | +0.31(+1.83%) |
Jul 21, 2021 | 17.62 | 17.62 | 16.91 | 16.91 | 4,811 | +0.26(+1.56%) |
Jul 20, 2021 | 17.46 | 17.62 | 16.65 | 16.65 | 15,323 | -0.30(-1.77%) |
Jul 19, 2021 | 17.35 | 18.37 | 16.93 | 16.95 | 10,122 | -1.10(-6.09%) |
Jul 16, 2021 | 18.07 | 18.39 | 17.71 | 18.05 | 7,245 | -0.06(-0.33%) |
Jul 15, 2021 | 17.82 | 18.11 | 16.96 | 18.11 | 6,454 | +0.23(+1.29%) |
Jul 14, 2021 | 17.38 | 18.15 | 17.05 | 17.88 | 9,650 | -0.11(-0.61%) |
Jul 13, 2021 | 17.90 | 17.99 | 16.86 | 17.99 | 14,120 | -0.21(-1.15%) |
Jul 12, 2021 | 17.13 | 18.20 | 17.13 | 18.20 | 5,486 | +0.41(+2.30%) |
Jul 09, 2021 | 17.20 | 17.98 | 16.52 | 17.79 | 4,306 | +0.13(+0.74%) |
Jul 08, 2021 | 17.34 | 17.66 | 17.00 | 17.66 | 4,176 | +0.41(+2.38%) |
Jul 07, 2021 | 17.15 | 17.34 | 16.46 | 17.25 | 10,163 | +0.05(+0.29%) |
Jul 06, 2021 | 17.04 | 17.20 | 16.73 | 17.20 | 3,594 | -0.48(-2.71%) |
Jul 02, 2021 | 18.12 | 18.12 | 17.61 | 17.68 | 2,503 | -0.22(-1.23%) |
Jul 01, 2021 | 18.25 | 18.33 | 17.65 | 17.90 | 91,704 | -0.39(-2.13%) |
Jun 30, 2021 | 18.02 | 18.30 | 17.81 | 18.29 | 5,679 | +0.22(+1.22%) |
Jun 29, 2021 | 17.91 | 18.10 | 17.87 | 18.07 | 8,733 | -0.08(-0.44%) |
Jun 28, 2021 | 17.63 | 18.23 | 17.63 | 18.15 | 10,189 | -0.10(-0.55%) |
Jun 25, 2021 | 17.27 | 18.87 | 17.12 | 18.25 | 75,592 | +1.05(+6.10%) |
Jun 24, 2021 | 16.20 | 17.61 | 16.20 | 17.20 | 15,911 | -0.17(-0.98%) |
Jun 23, 2021 | 17.30 | 17.75 | 17.01 | 17.37 | 5,947 | +0.05(+0.29%) |
Jun 22, 2021 | 17.98 | 17.98 | 16.48 | 17.32 | 33,177 | -0.93(-5.10%) |
Jun 21, 2021 | 17.01 | 18.38 | 16.89 | 18.25 | 37,884 | +1.32(+7.80%) |
Jun 18, 2021 | 18.62 | 18.73 | 16.55 | 16.93 | 83,459 | -1.60(-8.63%) |
Jun 17, 2021 | 18.07 | 18.73 | 17.77 | 18.53 | 78,892 | -0.14(-0.75%) |
Jun 16, 2021 | 18.23 | 18.85 | 17.97 | 18.67 | 133,900 | +0.67(+3.72%) |
Jun 15, 2021 | 16.88 | 18.36 | 16.43 | 18.00 | 24,358 | +1.32(+7.91%) |
Jun 14, 2021 | 16.24 | 17.23 | 16.24 | 16.68 | 30,643 | +0.44(+2.71%) |
Jun 11, 2021 | 15.78 | 16.24 | 15.78 | 16.24 | 11,183 | +0.24(+1.50%) |
Jun 10, 2021 | 16.08 | 16.25 | 15.58 | 16.00 | 14,550 | -0.50(-3.03%) |
Jun 09, 2021 | 16.79 | 16.79 | 16.13 | 16.50 | 255,411 | +0.08(+0.49%) |
Jun 08, 2021 | 16.72 | 16.88 | 16.39 | 16.42 | 12,307 | -0.58(-3.41%) |
Jun 07, 2021 | 16.10 | 17.40 | 16.10 | 17.00 | 12,352 | +0.95(+5.92%) |
Jun 04, 2021 | 16.49 | 16.49 | 15.78 | 16.05 | 12,698 | -0.55(-3.31%) |
Jun 03, 2021 | 17.24 | 17.50 | 16.25 | 16.60 | 9,866 | -0.93(-5.31%) |
Jun 02, 2021 | 17.35 | 17.62 | 17.07 | 17.53 | 12,462 | +0.08(+0.46%) |
Jun 01, 2021 | 17.82 | 18.17 | 17.31 | 17.45 | 14,928 | -0.56(-3.11%) |
May 28, 2021 | 17.74 | 18.25 | 17.50 | 18.01 | 67,837 | +0.41(+2.33%) |
May 27, 2021 | 17.97 | 17.97 | 17.28 | 17.60 | 5,901 | -0.11(-0.62%) |
May 26, 2021 | 17.71 | 17.80 | 17.71 | 17.71 | 1,831 | +0.01(+0.06%) |
May 25, 2021 | 17.81 | 17.90 | 17.21 | 17.70 | 4,323 | +0.20(+1.14%) |
May 24, 2021 | 17.68 | 18.05 | 17.22 | 17.50 | 4,345 | -0.25(-1.41%) |
May 21, 2021 | 17.94 | 18.18 | 17.75 | 17.75 | 12,433 | -0.25(-1.39%) |
May 20, 2021 | 17.65 | 18.06 | 17.50 | 18.00 | 261,525 | +0.00(+0.00%) |
May 19, 2021 | 17.36 | 18.00 | 17.36 | 18.00 | 5,043 | +0.34(+1.93%) |
May 18, 2021 | 18.19 | 18.19 | 17.66 | 17.66 | 21,097 | +0.19(+1.09%) |
May 17, 2021 | 17.61 | 18.05 | 17.45 | 17.47 | 10,914 | +0.05(+0.29%) |
May 14, 2021 | 18.08 | 18.08 | 17.25 | 17.42 | 9,350 | -0.10(-0.57%) |
May 13, 2021 | 17.26 | 17.94 | 16.93 | 17.52 | 16,193 | +0.66(+3.91%) |
May 12, 2021 | 16.36 | 17.78 | 16.36 | 16.86 | 18,480 | +0.26(+1.57%) |
May 11, 2021 | 16.75 | 16.95 | 16.23 | 16.60 | 7,638 | -0.44(-2.58%) |
May 10, 2021 | 17.53 | 17.60 | 16.85 | 17.04 | 9,213 | -0.49(-2.80%) |
May 07, 2021 | 17.68 | 17.86 | 17.30 | 17.53 | 5,476 | +0.17(+0.98%) |
May 06, 2021 | 18.24 | 18.26 | 17.29 | 17.36 | 12,182 | -0.97(-5.29%) |
May 05, 2021 | 17.43 | 18.70 | 17.25 | 18.33 | 14,508 | +0.83(+4.74%) |
May 04, 2021 | 17.77 | 17.97 | 17.50 | 17.50 | 8,161 | -0.48(-2.67%) |