Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.37 | 15.39 | 15.20 | 15.26 | 6,666 | -0.22(-1.44%) |
Jul 29, 2021 | 15.58 | 15.60 | 15.34 | 15.48 | 14,128 | +0.05(+0.33%) |
Jul 28, 2021 | 15.34 | 15.55 | 15.16 | 15.43 | 21,232 | +0.17(+1.13%) |
Jul 27, 2021 | 15.51 | 15.51 | 15.11 | 15.26 | 21,059 | -0.36(-2.32%) |
Jul 26, 2021 | 15.20 | 15.64 | 15.20 | 15.62 | 10,759 | +0.43(+2.82%) |
Jul 23, 2021 | 15.47 | 15.47 | 15.01 | 15.20 | 27,776 | -0.13(-0.85%) |
Jul 22, 2021 | 15.53 | 15.53 | 15.20 | 15.33 | 7,278 | -0.18(-1.14%) |
Jul 21, 2021 | 15.33 | 15.67 | 15.33 | 15.50 | 32,365 | +0.54(+3.60%) |
Jul 20, 2021 | 14.62 | 15.07 | 14.61 | 14.96 | 13,232 | +0.34(+2.35%) |
Jul 19, 2021 | 14.55 | 14.77 | 14.44 | 14.62 | 65,488 | -0.61(-4.03%) |
Jul 16, 2021 | 15.84 | 15.84 | 15.19 | 15.23 | 7,363 | -0.44(-2.79%) |
Jul 15, 2021 | 15.77 | 16.06 | 15.62 | 15.67 | 19,312 | -0.35(-2.21%) |
Jul 14, 2021 | 16.68 | 16.80 | 15.96 | 16.02 | 31,007 | -0.54(-3.28%) |
Jul 13, 2021 | 16.72 | 16.79 | 16.54 | 16.57 | 17,693 | -0.22(-1.31%) |
Jul 12, 2021 | 16.78 | 16.89 | 16.74 | 16.79 | 7,474 | -0.07(-0.39%) |
Jul 09, 2021 | 16.76 | 16.90 | 16.65 | 16.85 | 7,275 | +0.33(+1.97%) |
Jul 08, 2021 | 16.07 | 16.70 | 16.07 | 16.53 | 75,862 | +0.08(+0.51%) |
Jul 07, 2021 | 16.84 | 16.87 | 16.30 | 16.44 | 58,847 | -0.30(-1.78%) |
Jul 06, 2021 | 16.95 | 17.02 | 16.63 | 16.74 | 93,628 | -0.50(-2.91%) |
Jul 02, 2021 | 17.36 | 17.36 | 17.16 | 17.24 | 12,733 | -0.19(-1.07%) |
Jul 01, 2021 | 17.41 | 17.53 | 17.20 | 17.43 | 29,280 | +0.44(+2.57%) |
Jun 30, 2021 | 16.93 | 17.07 | 16.89 | 16.99 | 12,575 | +0.24(+1.44%) |
Jun 29, 2021 | 16.98 | 17.06 | 16.70 | 16.75 | 16,466 | -0.05(-0.28%) |
Jun 28, 2021 | 17.51 | 17.51 | 16.71 | 16.80 | 15,669 | -0.66(-3.78%) |
Jun 25, 2021 | 17.34 | 17.51 | 17.33 | 17.46 | 244,216 | +0.11(+0.62%) |
Jun 24, 2021 | 17.12 | 17.35 | 17.05 | 17.35 | 17,678 | +0.32(+1.87%) |
Jun 23, 2021 | 17.09 | 17.33 | 17.03 | 17.03 | 43,600 | +0.19(+1.16%) |
Jun 22, 2021 | 16.80 | 16.89 | 16.61 | 16.83 | 142,073 | +0.06(+0.39%) |
Jun 21, 2021 | 16.25 | 16.85 | 16.25 | 16.77 | 20,974 | +0.61(+3.78%) |
Jun 18, 2021 | 16.19 | 16.36 | 16.07 | 16.16 | 11,823 | -0.30(-1.80%) |
Jun 17, 2021 | 17.15 | 17.15 | 16.25 | 16.45 | 27,352 | -0.81(-4.67%) |
Jun 16, 2021 | 17.31 | 17.40 | 17.05 | 17.26 | 240,974 | -0.06(-0.34%) |
Jun 15, 2021 | 17.07 | 17.40 | 17.04 | 17.32 | 31,994 | +0.37(+2.21%) |
Jun 14, 2021 | 17.12 | 17.41 | 16.88 | 16.95 | 35,090 | -0.19(-1.11%) |
Jun 11, 2021 | 17.15 | 17.30 | 17.12 | 17.14 | 39,695 | +0.07(+0.41%) |
Jun 10, 2021 | 17.24 | 17.39 | 16.82 | 17.07 | 14,637 | -0.09(-0.54%) |
Jun 09, 2021 | 17.27 | 17.36 | 17.11 | 17.16 | 6,921 | -0.08(-0.47%) |
Jun 08, 2021 | 16.88 | 17.33 | 16.88 | 17.24 | 30,678 | +0.08(+0.44%) |
Jun 07, 2021 | 17.21 | 17.21 | 17.11 | 17.16 | 8,308 | +0.01(+0.05%) |
Jun 04, 2021 | 17.30 | 17.30 | 16.90 | 17.15 | 15,773 | +0.04(+0.24%) |
Jun 03, 2021 | 17.08 | 17.20 | 16.85 | 17.11 | 13,124 | +0.04(+0.22%) |
Jun 02, 2021 | 16.83 | 17.23 | 16.63 | 17.08 | 33,576 | +0.44(+2.62%) |
Jun 01, 2021 | 16.12 | 16.69 | 16.12 | 16.64 | 20,885 | +0.87(+5.53%) |
May 28, 2021 | 15.90 | 15.90 | 15.68 | 15.77 | 9,515 | +0.06(+0.35%) |
May 27, 2021 | 15.83 | 15.83 | 15.68 | 15.71 | 13,617 | +0.15(+0.95%) |
May 26, 2021 | 15.30 | 15.59 | 15.30 | 15.56 | 11,470 | +0.25(+1.66%) |
May 25, 2021 | 15.69 | 15.69 | 15.27 | 15.31 | 20,805 | -0.35(-2.25%) |
May 24, 2021 | 15.71 | 15.71 | 15.29 | 15.66 | 603,613 | +0.12(+0.78%) |
May 21, 2021 | 15.99 | 15.99 | 15.53 | 15.54 | 14,557 | +0.03(+0.16%) |
May 20, 2021 | 15.39 | 15.57 | 15.21 | 15.52 | 14,788 | +0.01(+0.05%) |
May 19, 2021 | 15.56 | 15.56 | 15.24 | 15.51 | 11,048 | -0.39(-2.45%) |
May 18, 2021 | 16.24 | 16.24 | 15.88 | 15.90 | 45,053 | -0.22(-1.38%) |
May 17, 2021 | 15.88 | 16.14 | 15.69 | 16.12 | 35,587 | +0.44(+2.78%) |
May 14, 2021 | 15.18 | 15.71 | 15.18 | 15.69 | 125,872 | +0.66(+4.38%) |
May 13, 2021 | 15.34 | 15.49 | 14.80 | 15.03 | 18,572 | -0.28(-1.84%) |
May 12, 2021 | 15.55 | 15.88 | 15.30 | 15.31 | 23,898 | -0.06(-0.39%) |
May 11, 2021 | 15.21 | 15.46 | 15.09 | 15.37 | 91,583 | -0.16(-1.04%) |
May 10, 2021 | 15.96 | 16.02 | 15.53 | 15.53 | 30,057 | -0.11(-0.71%) |
May 07, 2021 | 15.28 | 15.64 | 15.18 | 15.64 | 15,865 | +0.45(+2.96%) |
May 06, 2021 | 15.38 | 15.38 | 14.86 | 15.19 | 55,033 | -0.04(-0.24%) |
May 05, 2021 | 15.02 | 15.31 | 15.02 | 15.23 | 9,707 | +0.45(+3.01%) |
May 04, 2021 | 14.86 | 14.86 | 14.62 | 14.79 | 12,430 | -0.02(-0.12%) |