Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.70 | 15.98 | 15.02 | 15.02 | 4,236 | -0.33(-2.15%) |
Jul 29, 2021 | 15.22 | 15.54 | 14.70 | 15.35 | 24,715 | +0.22(+1.45%) |
Jul 28, 2021 | 15.57 | 16.34 | 15.07 | 15.13 | 60,632 | -0.37(-2.41%) |
Jul 27, 2021 | 15.98 | 16.09 | 15.50 | 15.50 | 15,516 | -0.72(-4.45%) |
Jul 26, 2021 | 16.69 | 16.69 | 15.61 | 16.23 | 6,835 | -0.46(-2.78%) |
Jul 23, 2021 | 17.01 | 17.01 | 16.69 | 16.69 | 2,995 | -0.29(-1.71%) |
Jul 22, 2021 | 17.20 | 17.99 | 16.64 | 16.98 | 13,420 | -0.14(-0.82%) |
Jul 21, 2021 | 16.50 | 17.45 | 16.50 | 17.12 | 12,744 | +0.67(+4.07%) |
Jul 20, 2021 | 16.88 | 17.00 | 16.15 | 16.45 | 23,682 | -0.34(-2.03%) |
Jul 19, 2021 | 16.61 | 17.02 | 16.50 | 16.79 | 9,072 | +0.24(+1.45%) |
Jul 16, 2021 | 17.25 | 17.45 | 16.43 | 16.55 | 12,136 | -1.00(-5.69%) |
Jul 15, 2021 | 17.87 | 17.87 | 17.52 | 17.55 | 2,948 | +0.01(+0.05%) |
Jul 13, 2021 | 17.54 | 17.54 | 17.54 | 476 | +0.02(+0.10%) | |
Jul 12, 2021 | 17.70 | 17.82 | 17.03 | 17.52 | 21,252 | -0.36(-2.00%) |
Jul 09, 2021 | 17.85 | 18.26 | 17.67 | 17.88 | 24,120 | +0.05(+0.28%) |
Jul 08, 2021 | 18.17 | 19.21 | 17.49 | 17.83 | 54,717 | -0.52(-2.83%) |
Jul 07, 2021 | 18.68 | 19.50 | 17.28 | 18.35 | 86,852 | -0.40(-2.16%) |
Jul 06, 2021 | 19.00 | 19.00 | 18.47 | 18.75 | 10,459 | -0.39(-2.06%) |
Jul 02, 2021 | 19.10 | 19.15 | 19.10 | 19.15 | 1,878 | +0.01(+0.08%) |
Jul 01, 2021 | 19.34 | 19.34 | 18.58 | 19.14 | 5,812 | -0.11(-0.60%) |
Jun 29, 2021 | 19.25 | 19.25 | 19.25 | 100 | -0.39(-1.96%) | |
Jun 28, 2021 | 19.35 | 19.64 | 19.35 | 19.64 | 726 | -0.14(-0.73%) |
Jun 25, 2021 | 19.61 | 19.78 | 19.09 | 19.78 | 5,958 | +0.50(+2.58%) |
Jun 24, 2021 | 19.65 | 19.65 | 19.19 | 19.28 | 14,183 | -0.18(-0.91%) |
Jun 23, 2021 | 19.08 | 19.46 | 19.02 | 19.46 | 1,375 | +0.51(+2.69%) |
Jun 22, 2021 | 18.83 | 19.50 | 18.83 | 18.95 | 3,325 | +0.04(+0.21%) |
Jun 21, 2021 | 19.05 | 19.48 | 18.91 | 18.91 | 2,858 | -0.14(-0.73%) |
Jun 18, 2021 | 19.08 | 19.33 | 18.56 | 19.05 | 1,943 | +0.00(+0.00%) |
Jun 17, 2021 | 19.42 | 19.43 | 19.05 | 19.05 | 1,906 | -0.01(-0.05%) |
Jun 16, 2021 | 19.30 | 19.34 | 19.05 | 19.06 | 3,572 | -0.29(-1.50%) |
Jun 15, 2021 | 19.50 | 19.96 | 19.35 | 19.35 | 2,353 | -0.26(-1.32%) |
Jun 14, 2021 | 19.74 | 19.74 | 18.96 | 19.61 | 3,676 | +0.16(+0.82%) |
Jun 11, 2021 | 19.25 | 20.13 | 19.25 | 19.45 | 7,946 | +0.45(+2.37%) |
Jun 10, 2021 | 19.00 | 19.35 | 18.30 | 19.00 | 11,292 | +0.00(+0.00%) |
Jun 09, 2021 | 17.47 | 21.90 | 17.00 | 19.00 | 68,717 | +2.02(+11.92%) |
Jun 08, 2021 | 17.09 | 17.25 | 16.90 | 16.98 | 2,272 | -0.00(-0.02%) |
Jun 07, 2021 | 16.88 | 16.98 | 16.73 | 16.98 | 7,307 | +0.00(+0.00%) |
Jun 04, 2021 | 17.01 | 17.15 | 16.98 | 16.98 | 1,650 | -0.27(-1.59%) |
Jun 03, 2021 | 17.75 | 17.75 | 17.02 | 17.25 | 8,321 | -0.04(-0.21%) |
Jun 01, 2021 | 17.29 | 17.29 | 17.29 | 363 | +0.21(+1.23%) | |
May 28, 2021 | 17.02 | 17.75 | 16.89 | 17.08 | 21,708 | +0.27(+1.61%) |
May 27, 2021 | 16.78 | 16.99 | 16.78 | 16.81 | 4,039 | -0.37(-2.15%) |
May 26, 2021 | 17.74 | 17.74 | 17.03 | 17.18 | 3,104 | -0.57(-3.21%) |
May 25, 2021 | 17.15 | 17.82 | 17.15 | 17.75 | 4,143 | +0.69(+4.06%) |
May 24, 2021 | 16.72 | 17.66 | 16.64 | 17.06 | 4,742 | -0.41(-2.35%) |
May 21, 2021 | 17.65 | 18.32 | 17.25 | 17.47 | 9,252 | -0.22(-1.23%) |
May 20, 2021 | 18.00 | 18.07 | 17.35 | 17.69 | 7,838 | +0.17(+0.95%) |
May 19, 2021 | 17.23 | 17.87 | 17.23 | 17.52 | 6,218 | +0.08(+0.46%) |
May 18, 2021 | 17.82 | 18.13 | 17.00 | 17.44 | 5,577 | +0.87(+5.25%) |
May 17, 2021 | 16.02 | 17.13 | 15.77 | 16.57 | 53,708 | +0.56(+3.49%) |
May 14, 2021 | 15.96 | 16.01 | 15.83 | 16.01 | 1,538 | +0.15(+0.97%) |
May 13, 2021 | 16.48 | 16.56 | 15.80 | 15.86 | 7,984 | -0.61(-3.71%) |
May 12, 2021 | 16.83 | 16.83 | 16.42 | 16.47 | 3,495 | -0.14(-0.84%) |
May 11, 2021 | 17.11 | 17.11 | 16.52 | 16.61 | 8,123 | -0.72(-4.15%) |
May 10, 2021 | 17.58 | 17.58 | 17.13 | 17.33 | 7,750 | -0.47(-2.66%) |
May 07, 2021 | 18.13 | 18.14 | 17.80 | 17.80 | 2,378 | -0.20(-1.10%) |
May 06, 2021 | 16.90 | 18.00 | 16.85 | 18.00 | 12,146 | +0.66(+3.83%) |
May 05, 2021 | 17.34 | 17.66 | 17.20 | 17.34 | 11,163 | +0.04(+0.22%) |
May 04, 2021 | 17.40 | 17.97 | 17.14 | 17.30 | 37,543 | -0.42(-2.37%) |