Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.00 | 17.20 | 16.50 | 17.10 | 8,516 | -0.10(-0.58%) |
Jul 29, 2021 | 17.00 | 18.00 | 16.60 | 17.20 | 32,478 | +0.20(+1.18%) |
Jul 28, 2021 | 16.60 | 17.30 | 16.55 | 17.00 | 17,028 | +0.20(+1.19%) |
Jul 27, 2021 | 17.00 | 17.30 | 16.24 | 16.80 | 15,806 | -0.20(-1.18%) |
Jul 26, 2021 | 16.60 | 17.90 | 16.20 | 17.00 | 47,196 | +0.40(+2.41%) |
Jul 23, 2021 | 17.70 | 18.00 | 16.60 | 16.60 | 22,893 | -1.60(-8.79%) |
Jul 22, 2021 | 18.70 | 18.86 | 17.10 | 18.20 | 28,030 | -0.80(-4.21%) |
Jul 21, 2021 | 18.50 | 19.60 | 17.50 | 19.00 | 60,246 | +0.90(+4.97%) |
Jul 20, 2021 | 16.90 | 18.80 | 16.30 | 18.10 | 114,982 | +1.60(+9.70%) |
Jul 19, 2021 | 15.60 | 16.80 | 15.60 | 16.50 | 11,175 | +0.00(+0.00%) |
Jul 16, 2021 | 15.90 | 17.00 | 15.80 | 16.50 | 20,044 | +0.50(+3.12%) |
Jul 15, 2021 | 17.20 | 17.30 | 15.40 | 16.00 | 55,198 | -1.60(-9.09%) |
Jul 14, 2021 | 17.90 | 18.50 | 17.10 | 17.60 | 38,020 | -0.10(-0.56%) |
Jul 13, 2021 | 17.50 | 18.80 | 17.00 | 17.70 | 51,127 | -0.10(-0.56%) |
Jul 12, 2021 | 16.20 | 19.10 | 16.00 | 17.80 | 106,118 | +1.20(+7.23%) |
Jul 09, 2021 | 15.30 | 18.00 | 15.30 | 16.60 | 109,126 | +1.30(+8.50%) |
Jul 08, 2021 | 15.50 | 15.80 | 15.10 | 15.30 | 18,234 | -0.60(-3.77%) |
Jul 07, 2021 | 17.60 | 17.60 | 15.00 | 15.90 | 47,860 | -1.80(-10.17%) |
Jul 06, 2021 | 17.20 | 18.15 | 16.30 | 17.70 | 94,615 | +0.60(+3.51%) |
Jul 02, 2021 | 18.70 | 18.70 | 17.00 | 17.10 | 72,692 | -2.30(-11.86%) |
Jul 01, 2021 | 20.90 | 21.00 | 19.20 | 19.40 | 113,196 | -1.40(-6.73%) |
Jun 30, 2021 | 18.90 | 25.38 | 18.90 | 20.80 | 653,778 | +2.10(+11.23%) |
Jun 29, 2021 | 18.10 | 19.80 | 17.60 | 18.70 | 71,685 | +0.50(+2.75%) |
Jun 28, 2021 | 17.50 | 18.50 | 17.00 | 18.20 | 25,883 | +1.20(+7.06%) |
Jun 25, 2021 | 17.10 | 17.60 | 16.70 | 17.00 | 17,821 | -0.20(-1.16%) |
Jun 24, 2021 | 17.50 | 17.60 | 17.20 | 17.20 | 6,787 | -0.30(-1.71%) |
Jun 23, 2021 | 17.00 | 17.60 | 16.40 | 17.50 | 10,558 | +0.50(+2.94%) |
Jun 22, 2021 | 17.30 | 17.60 | 16.80 | 17.00 | 8,383 | -0.60(-3.41%) |
Jun 21, 2021 | 18.40 | 18.40 | 17.30 | 17.60 | 10,697 | -0.80(-4.35%) |
Jun 18, 2021 | 18.50 | 18.70 | 18.00 | 18.40 | 6,665 | +0.10(+0.55%) |
Jun 17, 2021 | 18.00 | 18.80 | 17.70 | 18.30 | 14,030 | +0.30(+1.67%) |
Jun 16, 2021 | 17.70 | 18.40 | 17.30 | 18.00 | 12,828 | +0.30(+1.69%) |
Jun 15, 2021 | 18.30 | 18.70 | 17.60 | 17.70 | 14,367 | -1.00(-5.35%) |
Jun 14, 2021 | 17.80 | 19.95 | 17.80 | 18.70 | 60,140 | +1.50(+8.72%) |
Jun 11, 2021 | 17.00 | 17.50 | 16.80 | 17.20 | 33,343 | +0.20(+1.18%) |
Jun 10, 2021 | 17.60 | 18.00 | 16.70 | 17.00 | 16,803 | -0.70(-3.95%) |
Jun 09, 2021 | 17.60 | 18.00 | 17.10 | 17.70 | 19,648 | -0.30(-1.67%) |
Jun 08, 2021 | 18.00 | 18.50 | 17.00 | 18.00 | 21,440 | +0.10(+0.56%) |
Jun 07, 2021 | 16.10 | 18.40 | 16.10 | 17.90 | 44,690 | +1.70(+10.49%) |
Jun 04, 2021 | 16.30 | 16.80 | 16.20 | 16.20 | 4,878 | -0.20(-1.22%) |
Jun 03, 2021 | 16.70 | 17.10 | 16.10 | 16.40 | 12,500 | -0.10(-0.61%) |
Jun 02, 2021 | 16.60 | 17.40 | 16.50 | 16.50 | 10,013 | -0.30(-1.79%) |
Jun 01, 2021 | 17.50 | 17.50 | 16.20 | 16.80 | 15,813 | -0.40(-2.33%) |
May 28, 2021 | 17.20 | 17.45 | 16.71 | 17.20 | 4,813 | +0.30(+1.78%) |
May 27, 2021 | 16.70 | 18.40 | 16.60 | 16.90 | 15,775 | +0.00(+0.00%) |
May 26, 2021 | 16.00 | 17.20 | 16.00 | 16.90 | 10,581 | +0.90(+5.62%) |
May 25, 2021 | 15.90 | 16.35 | 15.70 | 16.00 | 4,660 | +0.10(+0.63%) |
May 24, 2021 | 16.00 | 16.30 | 15.65 | 15.90 | 2,810 | -0.30(-1.85%) |
May 21, 2021 | 15.80 | 16.50 | 15.80 | 16.20 | 5,211 | +0.60(+3.85%) |
May 20, 2021 | 15.70 | 16.80 | 15.40 | 15.60 | 8,215 | +0.10(+0.65%) |
May 19, 2021 | 15.60 | 15.90 | 15.10 | 15.50 | 10,228 | -0.30(-1.90%) |
May 18, 2021 | 15.50 | 16.30 | 15.00 | 15.80 | 7,266 | +0.30(+1.94%) |
May 17, 2021 | 14.90 | 15.84 | 14.60 | 15.50 | 5,553 | +0.90(+6.16%) |
May 14, 2021 | 14.40 | 15.20 | 14.32 | 14.60 | 7,658 | +0.30(+2.10%) |
May 13, 2021 | 15.50 | 16.10 | 14.10 | 14.30 | 13,453 | -1.10(-7.14%) |
May 12, 2021 | 16.00 | 16.30 | 15.20 | 15.40 | 3,905 | -0.30(-1.91%) |
May 11, 2021 | 15.80 | 16.50 | 15.20 | 15.70 | 9,793 | -0.40(-2.48%) |
May 10, 2021 | 17.00 | 17.20 | 15.90 | 16.10 | 10,764 | -0.90(-5.29%) |
May 07, 2021 | 17.20 | 17.80 | 16.90 | 17.00 | 9,791 | +0.00(+0.00%) |
May 06, 2021 | 18.00 | 18.00 | 16.60 | 17.00 | 7,550 | -0.60(-3.41%) |
May 05, 2021 | 18.10 | 18.80 | 17.60 | 17.60 | 8,866 | -0.80(-4.35%) |
May 04, 2021 | 18.50 | 18.90 | 17.60 | 18.40 | 8,810 | -0.30(-1.60%) |