Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.34 | 16.72 | 16.01 | 16.69 | 1,027,961 | +0.08(+0.48%) |
Jul 29, 2021 | 16.56 | 16.80 | 16.56 | 16.61 | 747,075 | +0.13(+0.79%) |
Jul 28, 2021 | 16.23 | 16.62 | 16.22 | 16.48 | 1,163,439 | +0.25(+1.54%) |
Jul 27, 2021 | 16.38 | 16.41 | 16.01 | 16.23 | 1,183,915 | -0.23(-1.40%) |
Jul 26, 2021 | 16.43 | 16.55 | 16.36 | 16.46 | 1,152,852 | +0.04(+0.24%) |
Jul 23, 2021 | 16.37 | 16.50 | 16.21 | 16.42 | 2,151,721 | +0.07(+0.43%) |
Jul 22, 2021 | 16.61 | 16.67 | 16.31 | 16.35 | 2,112,037 | -0.38(-2.27%) |
Jul 21, 2021 | 16.65 | 16.91 | 16.60 | 16.73 | 1,541,261 | +0.15(+0.90%) |
Jul 20, 2021 | 16.32 | 16.74 | 16.26 | 16.58 | 2,494,334 | +0.17(+1.04%) |
Jul 19, 2021 | 16.50 | 16.61 | 16.27 | 16.41 | 1,804,166 | -0.35(-2.09%) |
Jul 16, 2021 | 16.99 | 17.06 | 16.76 | 16.76 | 1,455,875 | -0.22(-1.30%) |
Jul 15, 2021 | 17.01 | 17.11 | 16.85 | 16.98 | 1,115,556 | -0.12(-0.70%) |
Jul 14, 2021 | 17.37 | 17.45 | 17.08 | 17.10 | 1,435,241 | -0.08(-0.47%) |
Jul 13, 2021 | 17.14 | 17.20 | 16.93 | 17.18 | 1,319,565 | +0.12(+0.70%) |
Jul 12, 2021 | 17.18 | 17.24 | 16.92 | 17.06 | 786,522 | -0.11(-0.64%) |
Jul 09, 2021 | 17.18 | 17.20 | 17.07 | 17.17 | 843,548 | +0.17(+1.00%) |
Jul 08, 2021 | 16.88 | 17.16 | 16.80 | 17.00 | 1,927,196 | -0.15(-0.87%) |
Jul 07, 2021 | 17.12 | 17.36 | 16.90 | 17.15 | 2,325,368 | -0.15(-0.87%) |
Jul 06, 2021 | 17.12 | 17.52 | 17.10 | 17.30 | 918,176 | -0.17(-0.97%) |
Jul 02, 2021 | 17.51 | 17.53 | 17.35 | 17.47 | 1,186,638 | -0.05(-0.29%) |
Jul 01, 2021 | 17.69 | 17.72 | 17.44 | 17.52 | 1,178,603 | -0.14(-0.79%) |
Jun 30, 2021 | 17.76 | 17.76 | 17.54 | 17.66 | 1,008,324 | -0.11(-0.62%) |
Jun 29, 2021 | 17.91 | 18.00 | 17.73 | 17.77 | 980,538 | -0.17(-0.95%) |
Jun 28, 2021 | 17.67 | 18.02 | 17.63 | 17.94 | 1,509,641 | +0.35(+1.99%) |
Jun 25, 2021 | 17.48 | 17.68 | 17.47 | 17.59 | 3,524,758 | +0.11(+0.63%) |
Jun 24, 2021 | 17.47 | 17.55 | 17.33 | 17.48 | 742,254 | +0.10(+0.58%) |
Jun 23, 2021 | 17.40 | 17.46 | 17.33 | 17.38 | 853,177 | +0.03(+0.17%) |
Jun 22, 2021 | 17.35 | 17.41 | 17.19 | 17.35 | 725,895 | -0.01(-0.06%) |
Jun 21, 2021 | 17.22 | 17.55 | 17.14 | 17.36 | 1,760,460 | +0.24(+1.40%) |
Jun 18, 2021 | 17.48 | 17.59 | 17.11 | 17.12 | 1,804,177 | -0.52(-2.95%) |
Jun 17, 2021 | 17.83 | 18.00 | 17.46 | 17.64 | 1,921,389 | -0.15(-0.84%) |
Jun 16, 2021 | 17.60 | 18.14 | 17.48 | 17.79 | 3,019,447 | +0.34(+1.95%) |
Jun 15, 2021 | 17.70 | 17.76 | 17.41 | 17.45 | 1,246,067 | -0.25(-1.41%) |
Jun 14, 2021 | 17.71 | 17.80 | 17.50 | 17.70 | 844,740 | +0.05(+0.28%) |
Jun 11, 2021 | 17.54 | 17.66 | 17.52 | 17.65 | 967,568 | +0.16(+0.91%) |
Jun 10, 2021 | 17.42 | 17.53 | 17.27 | 17.49 | 803,528 | +0.12(+0.69%) |
Jun 09, 2021 | 17.40 | 17.42 | 17.26 | 17.37 | 905,960 | -0.06(-0.34%) |
Jun 08, 2021 | 17.25 | 17.50 | 17.24 | 17.43 | 1,268,804 | +0.19(+1.10%) |
Jun 07, 2021 | 17.34 | 17.48 | 17.21 | 17.24 | 1,250,183 | -0.06(-0.35%) |
Jun 04, 2021 | 17.32 | 17.43 | 17.30 | 17.30 | 2,155,512 | +0.05(+0.29%) |
Jun 03, 2021 | 17.31 | 17.41 | 17.19 | 17.25 | 1,168,961 | -0.11(-0.63%) |
Jun 02, 2021 | 17.39 | 17.53 | 17.28 | 17.36 | 1,034,615 | -0.11(-0.63%) |
Jun 01, 2021 | 17.44 | 17.59 | 17.29 | 17.47 | 1,071,845 | -0.06(-0.34%) |
May 28, 2021 | 17.34 | 17.66 | 17.34 | 17.53 | 2,010,631 | +0.24(+1.39%) |
May 27, 2021 | 17.35 | 17.47 | 17.28 | 17.29 | 1,170,729 | -0.01(-0.06%) |
May 26, 2021 | 17.07 | 17.32 | 17.00 | 17.30 | 1,099,327 | +0.21(+1.23%) |
May 25, 2021 | 17.38 | 17.45 | 17.06 | 17.09 | 1,705,192 | -0.17(-0.98%) |
May 24, 2021 | 17.04 | 17.35 | 17.00 | 17.26 | 1,597,019 | +0.30(+1.77%) |
May 21, 2021 | 16.97 | 17.21 | 16.89 | 16.96 | 1,272,863 | +0.02(+0.12%) |
May 20, 2021 | 16.22 | 16.98 | 16.22 | 16.94 | 2,009,681 | +0.42(+2.54%) |
May 19, 2021 | 16.07 | 16.57 | 16.06 | 16.52 | 1,609,694 | +0.22(+1.35%) |
May 18, 2021 | 16.41 | 16.51 | 16.27 | 16.30 | 1,025,161 | -0.12(-0.73%) |
May 17, 2021 | 16.35 | 16.56 | 16.28 | 16.42 | 1,398,783 | -0.05(-0.30%) |
May 14, 2021 | 16.36 | 16.57 | 16.22 | 16.47 | 1,492,771 | +0.18(+1.14%) |
May 13, 2021 | 15.90 | 16.34 | 15.87 | 16.29 | 2,494,190 | +0.46(+2.94%) |
May 12, 2021 | 15.68 | 16.17 | 15.52 | 15.82 | 1,688,114 | -0.50(-3.06%) |
May 11, 2021 | 15.88 | 16.41 | 15.81 | 16.32 | 1,483,786 | +0.14(+0.87%) |
May 10, 2021 | 16.40 | 16.45 | 16.17 | 16.18 | 1,653,779 | -0.18(-1.10%) |
May 07, 2021 | 16.20 | 16.47 | 16.06 | 16.36 | 1,402,141 | +0.17(+1.05%) |
May 06, 2021 | 15.75 | 16.20 | 15.63 | 16.19 | 2,300,973 | +0.41(+2.60%) |
May 05, 2021 | 15.46 | 16.01 | 15.12 | 15.78 | 3,132,341 | -0.21(-1.31%) |
May 04, 2021 | 16.18 | 16.25 | 15.63 | 15.99 | 3,808,479 | -0.35(-2.14%) |