Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.88 | 17.11 | 16.59 | 16.91 | 87,854 | -0.05(-0.28%) |
Jul 29, 2021 | 16.83 | 17.06 | 16.83 | 16.96 | 43,198 | +0.12(+0.73%) |
Jul 28, 2021 | 16.94 | 16.98 | 16.59 | 16.83 | 55,971 | -0.03(-0.17%) |
Jul 27, 2021 | 16.76 | 16.95 | 16.75 | 16.86 | 69,543 | +0.00(+0.00%) |
Jul 26, 2021 | 16.56 | 16.87 | 16.51 | 16.86 | 70,287 | +0.42(+2.58%) |
Jul 23, 2021 | 16.42 | 16.48 | 16.22 | 16.44 | 39,807 | +0.12(+0.75%) |
Jul 22, 2021 | 16.68 | 16.68 | 16.27 | 16.31 | 47,821 | -0.38(-2.26%) |
Jul 21, 2021 | 16.73 | 16.86 | 16.64 | 16.69 | 52,770 | +0.05(+0.28%) |
Jul 20, 2021 | 16.51 | 16.90 | 16.51 | 16.64 | 88,584 | +0.19(+1.15%) |
Jul 19, 2021 | 16.71 | 16.82 | 16.32 | 16.46 | 76,715 | -0.45(-2.68%) |
Jul 16, 2021 | 17.10 | 17.19 | 16.80 | 16.91 | 64,447 | -0.12(-0.72%) |
Jul 15, 2021 | 17.04 | 17.29 | 16.89 | 17.03 | 71,887 | +0.00(+0.00%) |
Jul 14, 2021 | 16.99 | 17.11 | 16.80 | 17.03 | 107,979 | +0.08(+0.45%) |
Jul 13, 2021 | 17.01 | 17.17 | 16.92 | 16.96 | 73,598 | -0.18(-1.05%) |
Jul 12, 2021 | 17.10 | 17.22 | 16.92 | 17.14 | 80,530 | -0.02(-0.11%) |
Jul 09, 2021 | 16.90 | 17.20 | 16.85 | 17.15 | 91,247 | +0.35(+2.08%) |
Jul 08, 2021 | 16.84 | 17.02 | 16.73 | 16.80 | 124,188 | -0.22(-1.27%) |
Jul 07, 2021 | 17.20 | 17.31 | 16.98 | 17.02 | 98,952 | -0.17(-0.99%) |
Jul 06, 2021 | 17.14 | 17.20 | 16.87 | 17.19 | 82,496 | +0.04(+0.22%) |
Jul 02, 2021 | 17.11 | 17.17 | 16.98 | 17.15 | 65,524 | +0.09(+0.55%) |
Jul 01, 2021 | 17.07 | 17.16 | 17.00 | 17.06 | 102,965 | +0.06(+0.33%) |
Jun 30, 2021 | 16.99 | 17.13 | 16.95 | 17.00 | 129,877 | -0.03(-0.17%) |
Jun 29, 2021 | 17.02 | 17.12 | 16.93 | 17.03 | 58,290 | +0.06(+0.33%) |
Jun 28, 2021 | 17.00 | 17.01 | 16.80 | 16.97 | 94,562 | -0.06(-0.33%) |
Jun 25, 2021 | 16.67 | 17.15 | 16.67 | 17.03 | 334,083 | +0.25(+1.46%) |
Jun 24, 2021 | 16.53 | 16.81 | 16.51 | 16.79 | 123,021 | +0.22(+1.31%) |
Jun 23, 2021 | 16.61 | 16.68 | 16.48 | 16.57 | 82,869 | -0.03(-0.17%) |
Jun 22, 2021 | 16.69 | 16.78 | 16.52 | 16.60 | 156,751 | -0.06(-0.34%) |
Jun 21, 2021 | 16.22 | 16.83 | 16.22 | 16.65 | 195,366 | +0.54(+3.38%) |
Jun 18, 2021 | 16.55 | 16.62 | 16.10 | 16.11 | 256,706 | -0.36(-2.17%) |
Jun 17, 2021 | 16.55 | 16.85 | 16.35 | 16.47 | 571,767 | -0.10(-0.62%) |
Jun 16, 2021 | 16.78 | 16.81 | 16.53 | 16.57 | 169,253 | -0.23(-1.34%) |
Jun 15, 2021 | 16.89 | 17.00 | 16.73 | 16.79 | 212,580 | -0.07(-0.39%) |
Jun 14, 2021 | 16.82 | 16.89 | 16.60 | 16.86 | 78,106 | +0.00(+0.00%) |
Jun 11, 2021 | 16.55 | 16.89 | 16.55 | 16.86 | 129,930 | +0.28(+1.70%) |
Jun 10, 2021 | 16.73 | 16.73 | 16.37 | 16.58 | 66,428 | -0.08(-0.51%) |
Jun 09, 2021 | 16.78 | 16.89 | 16.63 | 16.66 | 78,803 | -0.16(-0.95%) |
Jun 08, 2021 | 16.80 | 16.87 | 16.66 | 16.82 | 73,063 | +0.00(+0.00%) |
Jun 07, 2021 | 16.66 | 16.89 | 16.66 | 16.82 | 85,869 | +0.01(+0.06%) |
Jun 04, 2021 | 16.78 | 16.88 | 16.71 | 16.81 | 63,196 | +0.02(+0.11%) |
Jun 03, 2021 | 16.82 | 16.84 | 16.57 | 16.79 | 54,074 | -0.06(-0.33%) |
Jun 02, 2021 | 16.84 | 16.90 | 16.65 | 16.85 | 150,339 | +0.07(+0.39%) |
Jun 01, 2021 | 16.71 | 16.95 | 16.71 | 16.78 | 118,971 | +0.08(+0.45%) |
May 28, 2021 | 16.79 | 17.05 | 16.55 | 16.71 | 78,997 | -0.10(-0.61%) |
May 27, 2021 | 16.79 | 16.93 | 16.67 | 16.81 | 112,813 | +0.18(+1.07%) |
May 26, 2021 | 16.39 | 16.79 | 16.29 | 16.63 | 113,687 | +0.26(+1.60%) |
May 25, 2021 | 16.29 | 16.48 | 16.29 | 16.37 | 190,642 | +0.03(+0.17%) |
May 24, 2021 | 16.14 | 16.48 | 16.03 | 16.34 | 176,095 | +0.23(+1.40%) |
May 21, 2021 | 16.37 | 16.37 | 16.03 | 16.12 | 148,047 | -0.10(-0.64%) |
May 20, 2021 | 15.99 | 16.27 | 15.92 | 16.22 | 103,106 | +0.17(+1.05%) |
May 19, 2021 | 16.10 | 16.16 | 15.69 | 16.05 | 73,964 | -0.18(-1.10%) |
May 18, 2021 | 16.05 | 16.34 | 15.96 | 16.23 | 136,532 | +0.22(+1.35%) |
May 17, 2021 | 16.21 | 16.21 | 15.97 | 16.02 | 105,573 | -0.20(-1.22%) |
May 14, 2021 | 16.50 | 16.56 | 15.87 | 16.21 | 156,521 | -0.28(-1.71%) |
May 13, 2021 | 16.35 | 16.53 | 16.14 | 16.49 | 131,816 | +0.43(+2.69%) |
May 12, 2021 | 15.81 | 16.89 | 15.31 | 16.06 | 272,971 | +1.02(+6.80%) |
May 11, 2021 | 15.49 | 15.57 | 14.91 | 15.04 | 181,860 | -0.73(-4.64%) |
May 10, 2021 | 15.79 | 16.17 | 15.61 | 15.77 | 178,062 | +0.02(+0.12%) |
May 07, 2021 | 15.36 | 15.87 | 15.36 | 15.75 | 550,718 | +0.40(+2.63%) |
May 06, 2021 | 15.25 | 15.35 | 14.85 | 15.35 | 306,391 | +0.10(+0.68%) |
May 05, 2021 | 15.70 | 15.70 | 15.18 | 15.25 | 229,288 | -0.40(-2.58%) |
May 04, 2021 | 15.79 | 15.79 | 15.53 | 15.65 | 280,179 | -0.16(-1.01%) |