Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.10 | 16.70 | 16.00 | 16.00 | 5,888 | +0.00(+0.00%) |
Jul 29, 2021 | 16.80 | 17.00 | 16.00 | 16.00 | 7,219 | -0.70(-4.19%) |
Jul 28, 2021 | 15.90 | 17.10 | 15.90 | 16.70 | 6,093 | +0.70(+4.37%) |
Jul 27, 2021 | 16.40 | 16.50 | 15.80 | 16.00 | 7,022 | -0.40(-2.44%) |
Jul 26, 2021 | 16.90 | 17.05 | 16.00 | 16.40 | 8,209 | -0.50(-2.96%) |
Jul 23, 2021 | 17.20 | 17.42 | 16.52 | 16.90 | 7,199 | -0.50(-2.87%) |
Jul 22, 2021 | 16.90 | 17.60 | 16.70 | 17.40 | 8,747 | +0.40(+2.35%) |
Jul 21, 2021 | 16.40 | 17.30 | 16.10 | 17.00 | 12,236 | +0.60(+3.66%) |
Jul 20, 2021 | 16.10 | 16.70 | 16.00 | 16.40 | 4,265 | +0.40(+2.50%) |
Jul 19, 2021 | 16.10 | 16.20 | 15.69 | 16.00 | 9,939 | -0.30(-1.84%) |
Jul 16, 2021 | 16.10 | 16.90 | 16.10 | 16.30 | 15,242 | -0.10(-0.61%) |
Jul 15, 2021 | 16.50 | 16.99 | 16.00 | 16.40 | 10,959 | -0.40(-2.38%) |
Jul 14, 2021 | 16.60 | 17.25 | 16.60 | 16.80 | 18,238 | -0.30(-1.75%) |
Jul 13, 2021 | 17.60 | 17.80 | 16.60 | 17.10 | 31,664 | -0.80(-4.47%) |
Jul 12, 2021 | 17.00 | 18.20 | 16.90 | 17.90 | 28,596 | +0.80(+4.68%) |
Jul 09, 2021 | 16.50 | 19.40 | 16.50 | 17.10 | 209,374 | +0.20(+1.18%) |
Jul 08, 2021 | 17.60 | 18.40 | 15.90 | 16.90 | 62,434 | -0.80(-4.52%) |
Jul 07, 2021 | 15.90 | 18.80 | 15.40 | 17.70 | 154,954 | +1.75(+11.00%) |
Jul 06, 2021 | 15.90 | 16.10 | 15.70 | 15.95 | 5,380 | +0.25(+1.57%) |
Jul 02, 2021 | 16.30 | 16.40 | 15.60 | 15.70 | 7,220 | -0.80(-4.85%) |
Jul 01, 2021 | 16.60 | 16.90 | 16.10 | 16.50 | 9,258 | +0.00(+0.00%) |
Jun 30, 2021 | 16.00 | 17.40 | 16.00 | 16.50 | 39,115 | +0.30(+1.85%) |
Jun 29, 2021 | 16.40 | 16.90 | 16.10 | 16.20 | 7,256 | -0.20(-1.22%) |
Jun 28, 2021 | 15.80 | 16.76 | 15.70 | 16.40 | 39,300 | +0.50(+3.14%) |
Jun 25, 2021 | 15.70 | 17.10 | 15.50 | 15.90 | 60,745 | +0.30(+1.92%) |
Jun 24, 2021 | 15.10 | 16.10 | 14.90 | 15.60 | 24,986 | +0.40(+2.63%) |
Jun 23, 2021 | 14.50 | 15.50 | 14.50 | 15.20 | 7,491 | +0.40(+2.70%) |
Jun 22, 2021 | 14.80 | 14.80 | 14.40 | 14.80 | 7,594 | -0.10(-0.67%) |
Jun 21, 2021 | 15.10 | 15.10 | 14.40 | 14.90 | 6,352 | -0.20(-1.32%) |
Jun 18, 2021 | 15.50 | 15.74 | 14.50 | 15.10 | 16,787 | -0.38(-2.48%) |
Jun 17, 2021 | 15.90 | 17.00 | 15.40 | 15.48 | 25,005 | -0.42(-2.62%) |
Jun 16, 2021 | 15.90 | 16.10 | 15.03 | 15.90 | 39,507 | -0.20(-1.24%) |
Jun 15, 2021 | 17.40 | 19.20 | 15.80 | 16.10 | 159,789 | -0.80(-4.73%) |
Jun 14, 2021 | 17.00 | 17.60 | 16.80 | 16.90 | 20,300 | +0.10(+0.60%) |
Jun 11, 2021 | 16.00 | 17.50 | 16.00 | 16.80 | 45,203 | +0.80(+5.00%) |
Jun 10, 2021 | 16.60 | 16.80 | 15.80 | 16.00 | 24,108 | -0.40(-2.44%) |
Jun 09, 2021 | 16.40 | 16.60 | 16.10 | 16.40 | 11,693 | +0.00(+0.00%) |
Jun 08, 2021 | 17.00 | 17.70 | 16.00 | 16.40 | 58,578 | -0.30(-1.80%) |
Jun 07, 2021 | 16.50 | 16.70 | 15.90 | 16.70 | 15,121 | +0.60(+3.73%) |
Jun 04, 2021 | 16.20 | 16.60 | 15.80 | 16.10 | 8,673 | +0.30(+1.90%) |
Jun 03, 2021 | 16.00 | 16.30 | 15.60 | 15.80 | 8,830 | -0.80(-4.82%) |
Jun 02, 2021 | 17.00 | 17.00 | 16.10 | 16.60 | 10,665 | +0.00(+0.00%) |
Jun 01, 2021 | 16.50 | 17.00 | 16.00 | 16.60 | 9,437 | +0.20(+1.22%) |
May 28, 2021 | 17.80 | 17.80 | 16.00 | 16.40 | 28,382 | -1.00(-5.75%) |
May 27, 2021 | 17.40 | 17.90 | 16.80 | 17.40 | 15,544 | -0.40(-2.25%) |
May 26, 2021 | 16.60 | 18.20 | 16.24 | 17.80 | 58,091 | +1.20(+7.23%) |
May 25, 2021 | 16.70 | 16.77 | 16.00 | 16.60 | 17,986 | +0.20(+1.22%) |
May 24, 2021 | 16.40 | 17.40 | 15.80 | 16.40 | 29,440 | +0.10(+0.61%) |
May 21, 2021 | 15.90 | 17.20 | 15.50 | 16.30 | 91,739 | +0.60(+3.82%) |
May 20, 2021 | 14.50 | 16.10 | 14.50 | 15.70 | 49,981 | +0.80(+5.37%) |
May 19, 2021 | 14.60 | 15.28 | 13.90 | 14.90 | 16,300 | +0.00(+0.00%) |
May 18, 2021 | 14.80 | 15.81 | 14.60 | 14.90 | 14,469 | +0.20(+1.36%) |
May 17, 2021 | 16.20 | 16.20 | 14.40 | 14.70 | 34,245 | -1.40(-8.70%) |
May 14, 2021 | 16.10 | 16.90 | 15.40 | 16.10 | 34,239 | +0.10(+0.63%) |
May 13, 2021 | 20.80 | 21.70 | 16.00 | 16.00 | 81,140 | -4.70(-22.71%) |
May 12, 2021 | 24.30 | 26.40 | 20.30 | 20.70 | 57,079 | -3.60(-14.81%) |
May 11, 2021 | 20.40 | 25.00 | 20.40 | 24.30 | 33,231 | +3.00(+14.08%) |
May 10, 2021 | 24.30 | 29.80 | 20.80 | 21.30 | 181,607 | -2.60(-10.88%) |
May 07, 2021 | 21.20 | 24.00 | 21.20 | 23.90 | 39,802 | +2.80(+13.27%) |
May 06, 2021 | 19.40 | 21.80 | 17.80 | 21.10 | 77,591 | +1.30(+6.57%) |
May 05, 2021 | 19.00 | 20.00 | 18.00 | 19.80 | 32,556 | +1.50(+8.20%) |
May 04, 2021 | 17.80 | 18.80 | 17.50 | 18.30 | 28,654 | +0.10(+0.55%) |