Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.91 | 19.09 | 18.73 | 18.83 | 96,624 | -0.07(-0.37%) |
Jul 29, 2021 | 18.76 | 18.98 | 18.71 | 18.90 | 78,785 | +0.20(+1.06%) |
Jul 28, 2021 | 18.93 | 18.93 | 18.51 | 18.70 | 92,163 | -0.15(-0.79%) |
Jul 27, 2021 | 18.85 | 19.15 | 18.75 | 18.85 | 106,985 | -0.15(-0.78%) |
Jul 26, 2021 | 19.27 | 19.53 | 18.94 | 19.00 | 176,629 | -0.06(-0.31%) |
Jul 23, 2021 | 18.83 | 19.28 | 18.80 | 19.06 | 114,545 | +0.34(+1.80%) |
Jul 22, 2021 | 18.43 | 19.06 | 18.25 | 18.72 | 243,652 | +0.20(+1.07%) |
Jul 21, 2021 | 19.47 | 19.70 | 18.46 | 18.53 | 784,581 | -0.81(-4.20%) |
Jul 20, 2021 | 19.48 | 19.65 | 19.27 | 19.34 | 439,378 | -0.09(-0.46%) |
Jul 19, 2021 | 19.21 | 19.46 | 19.05 | 19.43 | 373,879 | +0.04(+0.20%) |
Jul 16, 2021 | 19.68 | 19.68 | 19.12 | 19.39 | 179,734 | -0.18(-0.91%) |
Jul 15, 2021 | 19.31 | 19.61 | 19.02 | 19.56 | 345,086 | +0.20(+1.02%) |
Jul 14, 2021 | 19.31 | 19.60 | 19.20 | 19.37 | 248,574 | +0.39(+2.03%) |
Jul 13, 2021 | 18.89 | 19.41 | 18.78 | 18.98 | 318,231 | +0.13(+0.68%) |
Jul 12, 2021 | 18.86 | 19.05 | 18.56 | 18.85 | 789,422 | +1.77(+10.38%) |
Jul 09, 2021 | 17.06 | 17.35 | 16.90 | 17.08 | 229,816 | +0.26(+1.53%) |
Jul 08, 2021 | 16.63 | 16.83 | 16.24 | 16.82 | 143,495 | -0.06(-0.35%) |
Jul 07, 2021 | 16.89 | 17.09 | 16.75 | 16.88 | 89,670 | -0.07(-0.41%) |
Jul 06, 2021 | 17.17 | 17.17 | 16.69 | 16.95 | 121,087 | -0.22(-1.27%) |
Jul 02, 2021 | 17.38 | 17.42 | 17.08 | 17.17 | 83,953 | -0.19(-1.08%) |
Jul 01, 2021 | 17.67 | 17.67 | 17.28 | 17.36 | 130,865 | -0.17(-0.96%) |
Jun 30, 2021 | 17.13 | 17.62 | 16.92 | 17.53 | 178,956 | +0.44(+2.55%) |
Jun 29, 2021 | 17.19 | 17.20 | 16.84 | 17.09 | 201,019 | +0.03(+0.17%) |
Jun 28, 2021 | 18.06 | 18.06 | 16.95 | 17.06 | 196,109 | -1.00(-5.54%) |
Jun 25, 2021 | 17.26 | 18.12 | 17.22 | 18.06 | 939,947 | +0.78(+4.53%) |
Jun 24, 2021 | 17.09 | 17.32 | 16.97 | 17.28 | 112,557 | +0.27(+1.57%) |
Jun 23, 2021 | 16.95 | 17.20 | 16.91 | 17.01 | 130,602 | +0.06(+0.35%) |
Jun 22, 2021 | 16.99 | 17.03 | 16.71 | 16.95 | 118,216 | -0.13(-0.75%) |
Jun 21, 2021 | 17.19 | 17.24 | 16.86 | 17.08 | 206,821 | +0.05(+0.29%) |
Jun 18, 2021 | 16.70 | 17.39 | 16.47 | 17.03 | 701,333 | +0.03(+0.17%) |
Jun 17, 2021 | 17.25 | 17.41 | 16.97 | 17.00 | 274,633 | -0.22(-1.27%) |
Jun 16, 2021 | 16.89 | 17.26 | 16.81 | 17.22 | 201,757 | +0.16(+0.93%) |
Jun 15, 2021 | 16.87 | 17.12 | 16.82 | 17.06 | 183,298 | +0.21(+1.23%) |
Jun 14, 2021 | 16.50 | 16.90 | 16.47 | 16.85 | 149,508 | +0.34(+2.09%) |
Jun 11, 2021 | 16.90 | 17.35 | 16.37 | 16.51 | 613,684 | -0.24(-1.41%) |
Jun 10, 2021 | 17.25 | 17.25 | 16.73 | 16.74 | 595,964 | -0.51(-2.97%) |
Jun 09, 2021 | 17.55 | 17.66 | 17.24 | 17.26 | 198,943 | -0.28(-1.57%) |
Jun 08, 2021 | 17.13 | 17.59 | 17.10 | 17.53 | 419,394 | +0.35(+2.06%) |
Jun 07, 2021 | 17.21 | 17.46 | 17.15 | 17.18 | 159,348 | -0.10(-0.57%) |
Jun 04, 2021 | 17.01 | 17.41 | 16.98 | 17.28 | 267,862 | +0.33(+1.98%) |
Jun 03, 2021 | 16.81 | 17.04 | 16.69 | 16.94 | 379,267 | +0.18(+1.06%) |
Jun 02, 2021 | 16.97 | 17.10 | 16.74 | 16.76 | 273,373 | -0.23(-1.33%) |
Jun 01, 2021 | 16.81 | 17.00 | 16.34 | 16.99 | 367,427 | +0.25(+1.47%) |
May 28, 2021 | 16.74 | 16.87 | 16.63 | 16.74 | 242,510 | +0.07(+0.41%) |
May 27, 2021 | 16.75 | 16.90 | 16.66 | 16.68 | 301,723 | +0.09(+0.53%) |
May 26, 2021 | 16.66 | 16.83 | 16.57 | 16.59 | 268,016 | -0.05(-0.30%) |
May 25, 2021 | 16.83 | 16.89 | 16.62 | 16.64 | 299,675 | -0.19(-1.11%) |
May 24, 2021 | 16.75 | 17.03 | 16.70 | 16.82 | 182,685 | +0.09(+0.53%) |
May 21, 2021 | 17.01 | 17.01 | 16.71 | 16.73 | 264,974 | -0.12(-0.70%) |
May 20, 2021 | 16.90 | 17.14 | 16.76 | 16.85 | 238,502 | -0.16(-0.93%) |
May 19, 2021 | 17.02 | 17.19 | 16.74 | 17.01 | 365,055 | -0.19(-1.09%) |
May 18, 2021 | 17.24 | 17.48 | 17.13 | 17.20 | 404,086 | -0.05(-0.29%) |
May 17, 2021 | 16.93 | 17.90 | 16.93 | 17.25 | 491,351 | +0.42(+2.52%) |
May 14, 2021 | 16.87 | 17.25 | 16.61 | 16.82 | 453,847 | +0.00(+0.00%) |
May 13, 2021 | 16.63 | 17.32 | 16.29 | 16.82 | 1,063,418 | +2.05(+13.86%) |
May 12, 2021 | 14.79 | 15.26 | 14.66 | 14.78 | 252,598 | +0.01(+0.07%) |
May 11, 2021 | 14.58 | 14.78 | 14.28 | 14.77 | 289,060 | -0.03(-0.20%) |
May 10, 2021 | 15.63 | 15.84 | 14.79 | 14.80 | 296,950 | -0.67(-4.33%) |
May 07, 2021 | 16.27 | 16.60 | 15.26 | 15.47 | 285,930 | -1.23(-7.37%) |
May 06, 2021 | 16.50 | 16.70 | 16.31 | 16.70 | 333,772 | +0.14(+0.83%) |
May 05, 2021 | 16.42 | 16.58 | 16.05 | 16.56 | 176,203 | +0.16(+0.96%) |
May 04, 2021 | 15.67 | 16.43 | 15.67 | 16.40 | 317,313 | +0.70(+4.45%) |