Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.68 | 14.86 | 14.18 | 14.45 | 665,038 | -0.25(-1.70%) |
Jul 29, 2021 | 14.95 | 15.29 | 14.64 | 14.70 | 559,676 | -0.20(-1.34%) |
Jul 28, 2021 | 15.57 | 15.81 | 14.74 | 14.90 | 869,320 | -0.76(-4.85%) |
Jul 27, 2021 | 15.39 | 15.68 | 14.89 | 15.66 | 476,754 | +0.23(+1.49%) |
Jul 26, 2021 | 15.31 | 15.89 | 15.30 | 15.43 | 372,013 | -0.01(-0.06%) |
Jul 23, 2021 | 15.85 | 16.09 | 15.38 | 15.44 | 534,205 | -0.36(-2.28%) |
Jul 22, 2021 | 15.88 | 15.88 | 15.29 | 15.80 | 490,848 | -0.09(-0.57%) |
Jul 21, 2021 | 15.51 | 16.04 | 15.51 | 15.89 | 411,107 | +0.29(+1.86%) |
Jul 20, 2021 | 14.99 | 15.64 | 14.72 | 15.60 | 844,395 | +0.80(+5.41%) |
Jul 19, 2021 | 13.70 | 14.88 | 13.63 | 14.80 | 1,423,520 | +0.76(+5.41%) |
Jul 16, 2021 | 14.59 | 14.70 | 13.82 | 14.04 | 603,802 | -0.43(-2.97%) |
Jul 15, 2021 | 14.41 | 14.59 | 14.09 | 14.47 | 670,528 | +0.02(+0.14%) |
Jul 14, 2021 | 14.95 | 15.13 | 14.29 | 14.45 | 756,108 | -0.50(-3.34%) |
Jul 13, 2021 | 15.42 | 15.42 | 14.92 | 14.95 | 633,658 | -0.53(-3.42%) |
Jul 12, 2021 | 15.79 | 15.81 | 15.35 | 15.48 | 382,680 | -0.19(-1.21%) |
Jul 09, 2021 | 15.60 | 15.97 | 15.52 | 15.67 | 321,577 | +0.07(+0.45%) |
Jul 08, 2021 | 15.60 | 15.90 | 15.14 | 15.60 | 507,802 | -0.28(-1.76%) |
Jul 07, 2021 | 16.50 | 16.67 | 15.80 | 15.88 | 446,104 | -0.64(-3.87%) |
Jul 06, 2021 | 16.20 | 16.54 | 15.74 | 16.52 | 512,760 | +0.46(+2.86%) |
Jul 02, 2021 | 16.40 | 16.45 | 15.68 | 16.06 | 755,635 | -0.31(-1.89%) |
Jul 01, 2021 | 16.98 | 17.08 | 16.36 | 16.37 | 488,460 | -0.48(-2.85%) |
Jun 30, 2021 | 17.05 | 17.23 | 16.76 | 16.85 | 336,116 | -0.26(-1.52%) |
Jun 29, 2021 | 16.70 | 17.50 | 16.58 | 17.11 | 772,498 | +0.57(+3.45%) |
Jun 28, 2021 | 16.50 | 16.72 | 16.11 | 16.54 | 622,243 | +0.12(+0.73%) |
Jun 25, 2021 | 16.60 | 16.95 | 16.31 | 16.42 | 1,223,901 | -0.01(-0.06%) |
Jun 24, 2021 | 15.87 | 16.68 | 15.68 | 16.43 | 699,416 | +0.68(+4.32%) |
Jun 23, 2021 | 15.78 | 16.00 | 15.45 | 15.75 | 785,340 | +0.11(+0.70%) |
Jun 22, 2021 | 15.84 | 15.97 | 15.38 | 15.64 | 851,918 | -0.11(-0.70%) |
Jun 21, 2021 | 15.60 | 15.88 | 15.23 | 15.75 | 579,758 | +0.08(+0.51%) |
Jun 18, 2021 | 16.06 | 16.24 | 15.57 | 15.67 | 621,028 | -0.38(-2.37%) |
Jun 17, 2021 | 16.08 | 16.39 | 15.92 | 16.05 | 565,492 | -0.22(-1.35%) |
Jun 16, 2021 | 16.41 | 16.46 | 16.07 | 16.27 | 679,269 | -0.22(-1.33%) |
Jun 15, 2021 | 16.47 | 16.75 | 16.16 | 16.49 | 465,473 | -0.04(-0.24%) |
Jun 14, 2021 | 17.00 | 17.25 | 16.40 | 16.53 | 625,586 | -0.42(-2.48%) |
Jun 11, 2021 | 16.60 | 17.04 | 16.40 | 16.95 | 727,178 | +0.38(+2.29%) |
Jun 10, 2021 | 17.38 | 17.43 | 16.45 | 16.57 | 809,023 | -0.82(-4.72%) |
Jun 09, 2021 | 17.53 | 18.04 | 17.37 | 17.39 | 665,802 | -0.20(-1.14%) |
Jun 08, 2021 | 17.56 | 17.99 | 17.38 | 17.59 | 628,163 | +0.25(+1.44%) |
Jun 07, 2021 | 16.93 | 17.49 | 16.89 | 17.34 | 608,677 | +0.58(+3.46%) |
Jun 04, 2021 | 16.99 | 17.07 | 16.59 | 16.76 | 755,376 | -0.11(-0.65%) |
Jun 03, 2021 | 17.23 | 17.38 | 16.86 | 16.87 | 573,163 | -0.59(-3.38%) |
Jun 02, 2021 | 17.70 | 17.77 | 17.16 | 17.46 | 694,581 | -0.21(-1.19%) |
Jun 01, 2021 | 18.01 | 18.25 | 17.57 | 17.67 | 542,641 | -0.34(-1.89%) |
May 28, 2021 | 18.41 | 18.58 | 17.81 | 18.01 | 641,393 | -0.36(-1.96%) |
May 27, 2021 | 17.90 | 18.48 | 17.81 | 18.37 | 1,035,986 | +0.55(+3.09%) |
May 26, 2021 | 16.91 | 17.88 | 16.87 | 17.82 | 1,107,155 | +1.14(+6.83%) |
May 25, 2021 | 17.17 | 17.20 | 16.24 | 16.68 | 1,091,664 | -0.43(-2.51%) |
May 24, 2021 | 17.58 | 17.59 | 16.57 | 17.11 | 1,055,358 | -0.42(-2.40%) |
May 21, 2021 | 18.11 | 18.15 | 17.47 | 17.53 | 599,832 | -0.39(-2.18%) |
May 20, 2021 | 18.32 | 18.39 | 17.63 | 17.92 | 611,782 | -0.34(-1.86%) |
May 19, 2021 | 17.75 | 18.29 | 17.32 | 18.26 | 669,775 | +0.24(+1.33%) |
May 18, 2021 | 17.60 | 18.59 | 17.45 | 18.02 | 1,327,223 | +0.47(+2.68%) |
May 17, 2021 | 17.26 | 17.67 | 17.04 | 17.55 | 893,232 | +0.13(+0.75%) |
May 14, 2021 | 16.89 | 17.67 | 16.56 | 17.42 | 1,527,199 | +0.90(+5.45%) |
May 13, 2021 | 16.25 | 16.66 | 15.65 | 16.52 | 1,625,305 | +0.35(+2.16%) |
May 12, 2021 | 17.30 | 17.75 | 16.07 | 16.17 | 1,718,385 | -1.28(-7.34%) |
May 11, 2021 | 15.33 | 17.49 | 15.25 | 17.45 | 2,677,000 | +1.57(+9.89%) |
May 10, 2021 | 16.92 | 16.95 | 15.65 | 15.88 | 1,581,678 | -1.03(-6.09%) |
May 07, 2021 | 17.50 | 17.81 | 16.87 | 16.91 | 902,330 | -0.41(-2.37%) |
May 06, 2021 | 17.00 | 17.33 | 16.60 | 17.32 | 941,901 | +0.36(+2.12%) |
May 05, 2021 | 17.47 | 17.68 | 16.78 | 16.96 | 1,392,420 | -0.31(-1.80%) |
May 04, 2021 | 17.05 | 17.42 | 16.64 | 17.27 | 1,130,516 | +0.04(+0.23%) |