Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.22 | 16.46 | 16.10 | 16.20 | 35,571 | -0.07(-0.43%) |
Jul 29, 2021 | 16.41 | 16.63 | 16.23 | 16.27 | 37,171 | +0.01(+0.06%) |
Jul 28, 2021 | 15.90 | 16.39 | 15.80 | 16.26 | 61,453 | +0.33(+2.07%) |
Jul 27, 2021 | 16.00 | 16.11 | 15.82 | 15.93 | 36,849 | -0.12(-0.75%) |
Jul 26, 2021 | 16.00 | 16.46 | 15.96 | 16.05 | 60,304 | +0.08(+0.50%) |
Jul 23, 2021 | 15.95 | 16.12 | 15.86 | 15.97 | 35,887 | +0.07(+0.44%) |
Jul 22, 2021 | 16.12 | 16.12 | 15.77 | 15.90 | 61,714 | -0.21(-1.30%) |
Jul 21, 2021 | 16.00 | 16.48 | 15.79 | 16.11 | 46,828 | +0.16(+1.00%) |
Jul 20, 2021 | 15.63 | 16.05 | 15.44 | 15.95 | 102,404 | +0.28(+1.79%) |
Jul 19, 2021 | 15.81 | 16.17 | 15.51 | 15.67 | 156,412 | -0.66(-4.04%) |
Jul 16, 2021 | 16.95 | 16.95 | 16.06 | 16.33 | 137,770 | -0.24(-1.45%) |
Jul 15, 2021 | 16.05 | 16.95 | 15.28 | 16.57 | 295,248 | +0.60(+3.75%) |
Jul 14, 2021 | 16.12 | 16.32 | 15.91 | 15.97 | 464,602 | -0.15(-0.93%) |
Jul 13, 2021 | 15.86 | 16.28 | 15.86 | 16.12 | 296,071 | +0.14(+0.88%) |
Jul 12, 2021 | 16.09 | 16.13 | 15.77 | 15.98 | 262,776 | +0.10(+0.61%) |
Jul 09, 2021 | 15.47 | 16.07 | 15.33 | 15.88 | 267,388 | +0.46(+2.98%) |
Jul 08, 2021 | 15.18 | 15.47 | 14.87 | 15.42 | 197,669 | +0.18(+1.16%) |
Jul 07, 2021 | 15.51 | 15.90 | 15.16 | 15.25 | 337,535 | +1.05(+7.41%) |
Jul 06, 2021 | 14.62 | 14.62 | 14.16 | 14.19 | 41,951 | -0.55(-3.72%) |
Jul 02, 2021 | 14.62 | 14.85 | 14.38 | 14.74 | 35,859 | +0.11(+0.79%) |
Jul 01, 2021 | 14.72 | 14.79 | 14.45 | 14.63 | 71,314 | -0.01(-0.06%) |
Jun 30, 2021 | 14.59 | 15.22 | 14.34 | 14.64 | 216,481 | +0.01(+0.06%) |
Jun 29, 2021 | 14.96 | 15.06 | 14.57 | 14.63 | 34,597 | -0.35(-2.36%) |
Jun 28, 2021 | 15.22 | 15.22 | 14.81 | 14.98 | 45,729 | -0.16(-1.05%) |
Jun 25, 2021 | 14.90 | 15.16 | 14.85 | 15.14 | 210,401 | +0.28(+1.90%) |
Jun 24, 2021 | 14.50 | 14.89 | 14.37 | 14.86 | 70,012 | +0.38(+2.62%) |
Jun 23, 2021 | 14.31 | 14.56 | 14.23 | 14.48 | 61,579 | +0.15(+1.05%) |
Jun 22, 2021 | 13.99 | 14.36 | 13.66 | 14.33 | 87,113 | +0.34(+2.40%) |
Jun 21, 2021 | 14.13 | 14.14 | 13.57 | 13.99 | 90,244 | -0.09(-0.63%) |
Jun 18, 2021 | 14.01 | 14.12 | 13.85 | 14.08 | 329,000 | -0.26(-1.79%) |
Jun 17, 2021 | 14.20 | 14.43 | 14.06 | 14.34 | 78,413 | -0.02(-0.12%) |
Jun 16, 2021 | 14.43 | 14.62 | 14.02 | 14.35 | 124,253 | -0.03(-0.18%) |
Jun 15, 2021 | 14.80 | 15.01 | 14.27 | 14.38 | 64,970 | -0.43(-2.92%) |
Jun 14, 2021 | 14.96 | 15.20 | 14.72 | 14.81 | 82,819 | -0.18(-1.18%) |
Jun 11, 2021 | 15.13 | 15.13 | 14.91 | 14.99 | 68,781 | -0.10(-0.64%) |
Jun 10, 2021 | 15.15 | 15.25 | 14.91 | 15.09 | 38,092 | +0.03(+0.18%) |
Jun 09, 2021 | 14.96 | 15.19 | 14.79 | 15.06 | 76,527 | +0.04(+0.24%) |
Jun 08, 2021 | 15.20 | 15.20 | 14.64 | 15.02 | 59,204 | +0.00(+0.00%) |
Jun 07, 2021 | 15.03 | 15.10 | 14.82 | 15.02 | 81,914 | +0.04(+0.30%) |
Jun 04, 2021 | 15.02 | 15.20 | 14.85 | 14.98 | 62,193 | -0.04(-0.29%) |
Jun 03, 2021 | 14.95 | 15.14 | 14.95 | 15.02 | 89,776 | -0.02(-0.12%) |
Jun 02, 2021 | 15.16 | 15.40 | 14.95 | 15.04 | 120,976 | -0.17(-1.10%) |
Jun 01, 2021 | 15.29 | 15.29 | 15.03 | 15.21 | 49,380 | -0.04(-0.23%) |
May 28, 2021 | 15.29 | 15.29 | 15.12 | 15.25 | 58,684 | +0.02(+0.12%) |
May 27, 2021 | 15.28 | 15.64 | 15.10 | 15.23 | 153,223 | +0.00(+0.00%) |
May 26, 2021 | 14.98 | 15.33 | 14.96 | 15.23 | 68,247 | +0.30(+2.01%) |
May 25, 2021 | 15.02 | 15.07 | 14.85 | 14.93 | 79,955 | -0.23(-1.52%) |
May 24, 2021 | 15.65 | 15.65 | 15.13 | 15.16 | 48,183 | -0.44(-2.83%) |
May 21, 2021 | 15.63 | 15.71 | 15.39 | 15.60 | 38,959 | +0.08(+0.51%) |
May 20, 2021 | 15.27 | 15.57 | 14.99 | 15.52 | 50,961 | +0.25(+1.62%) |
May 19, 2021 | 15.06 | 15.36 | 14.95 | 15.27 | 43,416 | +0.16(+1.05%) |
May 18, 2021 | 15.15 | 15.32 | 15.03 | 15.11 | 36,756 | -0.17(-1.10%) |
May 17, 2021 | 15.11 | 15.81 | 14.98 | 15.28 | 58,925 | +0.16(+1.05%) |
May 14, 2021 | 15.13 | 15.37 | 15.02 | 15.12 | 36,852 | -0.01(-0.06%) |
May 13, 2021 | 15.27 | 15.48 | 14.95 | 15.13 | 38,194 | +0.09(+0.59%) |
May 12, 2021 | 15.29 | 15.65 | 14.90 | 15.04 | 41,405 | -0.44(-2.85%) |
May 11, 2021 | 15.01 | 15.65 | 14.68 | 15.48 | 83,920 | +0.47(+3.12%) |
May 10, 2021 | 14.91 | 15.36 | 14.71 | 15.02 | 48,252 | -0.04(-0.29%) |
May 07, 2021 | 15.02 | 15.46 | 14.77 | 15.06 | 107,603 | -0.01(-0.06%) |
May 06, 2021 | 14.60 | 15.10 | 14.60 | 15.07 | 57,634 | +0.34(+2.34%) |
May 05, 2021 | 15.02 | 15.09 | 14.64 | 14.72 | 92,840 | -0.27(-1.83%) |
May 04, 2021 | 15.06 | 15.07 | 14.74 | 15.00 | 75,538 | -0.20(-1.34%) |