Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.98 | 16.10 | 15.86 | 15.92 | 30,887 | -1.44(-8.31%) |
Jul 29, 2021 | 17.41 | 17.41 | 17.33 | 17.36 | 18,582 | -0.05(-0.27%) |
Jul 28, 2021 | 17.36 | 17.43 | 17.31 | 17.41 | 31,910 | +0.20(+1.16%) |
Jul 27, 2021 | 17.24 | 17.25 | 17.14 | 17.21 | 71,637 | -0.22(-1.26%) |
Jul 26, 2021 | 17.41 | 17.47 | 17.38 | 17.43 | 31,884 | -0.18(-1.02%) |
Jul 23, 2021 | 17.53 | 17.61 | 17.53 | 17.61 | 27,554 | +0.09(+0.51%) |
Jul 22, 2021 | 17.52 | 17.58 | 17.47 | 17.52 | 21,668 | +0.02(+0.09%) |
Jul 21, 2021 | 17.41 | 17.53 | 17.41 | 17.50 | 35,093 | -0.01(-0.03%) |
Jul 20, 2021 | 17.39 | 17.53 | 17.24 | 17.51 | 37,058 | +0.30(+1.74%) |
Jul 19, 2021 | 17.35 | 17.36 | 17.12 | 17.21 | 36,127 | +0.02(+0.12%) |
Jul 16, 2021 | 17.29 | 17.32 | 17.15 | 17.19 | 21,333 | -0.22(-1.26%) |
Jul 15, 2021 | 17.40 | 17.43 | 17.35 | 17.41 | 31,845 | -0.16(-0.91%) |
Jul 14, 2021 | 17.52 | 17.57 | 17.52 | 17.57 | 33,802 | +0.28(+1.62%) |
Jul 13, 2021 | 17.29 | 17.42 | 17.25 | 17.29 | 22,371 | -0.10(-0.58%) |
Jul 12, 2021 | 17.35 | 17.43 | 17.35 | 17.39 | 59,459 | +0.06(+0.35%) |
Jul 09, 2021 | 17.19 | 17.55 | 17.17 | 17.33 | 82,099 | +0.53(+3.15%) |
Jul 08, 2021 | 16.68 | 16.86 | 16.68 | 16.80 | 40,096 | -0.21(-1.23%) |
Jul 07, 2021 | 17.07 | 17.15 | 16.98 | 17.01 | 30,541 | -0.08(-0.47%) |
Jul 06, 2021 | 17.33 | 17.33 | 16.99 | 17.09 | 30,715 | -0.15(-0.87%) |
Jul 02, 2021 | 17.23 | 17.31 | 17.21 | 17.24 | 31,363 | +0.04(+0.20%) |
Jul 01, 2021 | 17.18 | 17.23 | 17.13 | 17.20 | 22,780 | -0.17(-0.98%) |
Jun 30, 2021 | 17.50 | 17.50 | 17.30 | 17.38 | 30,632 | -0.37(-2.07%) |
Jun 29, 2021 | 17.96 | 17.96 | 17.70 | 17.74 | 54,007 | -0.41(-2.25%) |
Jun 28, 2021 | 18.19 | 18.22 | 18.06 | 18.15 | 60,527 | -0.07(-0.38%) |
Jun 25, 2021 | 18.30 | 18.46 | 18.19 | 18.22 | 62,340 | +0.32(+1.79%) |
Jun 24, 2021 | 17.85 | 17.92 | 17.82 | 17.90 | 57,203 | +0.07(+0.39%) |
Jun 23, 2021 | 17.86 | 17.92 | 17.83 | 17.83 | 50,570 | -0.14(-0.78%) |
Jun 22, 2021 | 18.06 | 18.06 | 17.48 | 17.97 | 78,059 | +0.44(+2.51%) |
Jun 21, 2021 | 17.43 | 17.59 | 17.41 | 17.53 | 53,364 | +0.18(+1.04%) |
Jun 18, 2021 | 17.30 | 17.44 | 17.30 | 17.35 | 42,793 | +0.31(+1.82%) |
Jun 17, 2021 | 17.20 | 17.30 | 16.50 | 17.04 | 61,305 | -0.64(-3.62%) |
Jun 16, 2021 | 17.90 | 17.90 | 17.62 | 17.68 | 35,671 | +0.15(+0.86%) |
Jun 15, 2021 | 17.52 | 17.61 | 17.52 | 17.53 | 85,109 | +0.13(+0.75%) |
Jun 14, 2021 | 17.35 | 17.42 | 17.33 | 17.40 | 32,674 | -0.15(-0.85%) |
Jun 11, 2021 | 17.50 | 17.62 | 17.50 | 17.55 | 47,593 | +0.15(+0.86%) |
Jun 10, 2021 | 17.49 | 17.49 | 17.39 | 17.40 | 93,733 | +0.09(+0.52%) |
Jun 09, 2021 | 17.38 | 17.38 | 17.28 | 17.31 | 36,900 | -0.08(-0.43%) |
Jun 08, 2021 | 16.85 | 17.46 | 16.85 | 17.39 | 97,890 | -0.35(-2.00%) |
Jun 07, 2021 | 17.25 | 17.78 | 17.21 | 17.74 | 104,557 | +0.49(+2.87%) |
Jun 04, 2021 | 17.15 | 17.29 | 17.15 | 17.25 | 117,858 | +0.11(+0.61%) |
Jun 03, 2021 | 17.11 | 17.15 | 17.04 | 17.14 | 359,600 | +0.25(+1.51%) |
Jun 02, 2021 | 16.82 | 17.00 | 16.82 | 16.89 | 165,068 | +0.32(+1.90%) |
Jun 01, 2021 | 16.40 | 16.57 | 16.40 | 16.57 | 48,573 | +0.35(+2.16%) |
May 28, 2021 | 16.09 | 16.29 | 16.03 | 16.22 | 162,412 | +0.22(+1.37%) |
May 27, 2021 | 15.39 | 16.04 | 15.39 | 16.00 | 52,937 | +0.55(+3.59%) |
May 26, 2021 | 15.33 | 15.47 | 15.33 | 15.45 | 59,480 | +0.26(+1.71%) |
May 25, 2021 | 15.20 | 15.37 | 15.14 | 15.19 | 69,525 | -0.10(-0.69%) |
May 24, 2021 | 15.20 | 15.29 | 15.20 | 15.29 | 52,956 | -0.23(-1.48%) |
May 21, 2021 | 15.53 | 15.55 | 15.46 | 15.52 | 85,093 | +0.04(+0.26%) |
May 20, 2021 | 15.45 | 15.56 | 15.42 | 15.48 | 50,285 | +0.09(+0.58%) |
May 19, 2021 | 15.38 | 15.77 | 15.35 | 15.39 | 28,920 | +0.04(+0.26%) |
May 18, 2021 | 15.32 | 15.40 | 15.32 | 15.35 | 62,980 | +0.01(+0.07%) |
May 17, 2021 | 15.82 | 15.82 | 15.08 | 15.34 | 72,377 | +0.04(+0.29%) |
May 14, 2021 | 15.23 | 15.33 | 15.21 | 15.29 | 84,898 | +0.04(+0.23%) |
May 13, 2021 | 15.05 | 15.28 | 15.05 | 15.26 | 94,541 | +0.33(+2.21%) |
May 12, 2021 | 15.20 | 15.20 | 14.92 | 14.93 | 42,254 | -0.50(-3.24%) |
May 11, 2021 | 15.20 | 15.43 | 15.20 | 15.43 | 65,797 | -0.29(-1.84%) |
May 10, 2021 | 15.75 | 15.80 | 15.52 | 15.72 | 53,972 | +0.32(+2.08%) |
May 07, 2021 | 15.35 | 15.49 | 15.35 | 15.40 | 55,461 | +0.13(+0.85%) |
May 06, 2021 | 15.23 | 15.28 | 15.15 | 15.27 | 99,318 | +0.09(+0.62%) |
May 05, 2021 | 15.16 | 15.37 | 15.02 | 15.18 | 46,229 | +0.03(+0.17%) |
May 04, 2021 | 14.60 | 15.50 | 14.60 | 15.15 | 53,145 | +0.02(+0.13%) |