Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.14 | 16.14 | 15.94 | 15.94 | 4,633 | -0.26(-1.61%) |
Jul 29, 2021 | 16.32 | 16.38 | 16.18 | 16.20 | 2,020 | -0.10(-0.60%) |
Jul 28, 2021 | 16.16 | 16.34 | 16.16 | 16.30 | 8,769 | +0.28(+1.75%) |
Jul 27, 2021 | 16.20 | 16.20 | 15.83 | 16.02 | 3,949 | -0.23(-1.42%) |
Jul 26, 2021 | 16.29 | 16.34 | 16.25 | 16.25 | 2,661 | -0.16(-0.99%) |
Jul 23, 2021 | 16.13 | 16.41 | 16.13 | 16.41 | 9,034 | +0.30(+1.89%) |
Jul 22, 2021 | 16.06 | 16.12 | 16.06 | 16.11 | 3,114 | +0.15(+0.95%) |
Jul 21, 2021 | 15.72 | 15.95 | 15.72 | 15.95 | 2,288 | +0.16(+1.00%) |
Jul 20, 2021 | 15.48 | 15.80 | 15.37 | 15.80 | 9,697 | +0.38(+2.44%) |
Jul 19, 2021 | 15.09 | 15.48 | 15.01 | 15.42 | 9,319 | +0.05(+0.34%) |
Jul 16, 2021 | 15.42 | 15.42 | 15.37 | 15.37 | 4,154 | -0.02(-0.14%) |
Jul 15, 2021 | 15.52 | 15.58 | 15.39 | 15.39 | 5,704 | -0.22(-1.43%) |
Jul 14, 2021 | 15.97 | 15.97 | 15.61 | 15.61 | 1,218 | -0.36(-2.27%) |
Jul 13, 2021 | 16.05 | 16.05 | 15.97 | 15.97 | 856 | -0.12(-0.76%) |
Jul 12, 2021 | 16.10 | 16.10 | 16.06 | 16.10 | 3,436 | -0.09(-0.56%) |
Jul 09, 2021 | 16.01 | 16.19 | 15.95 | 16.19 | 2,444 | +0.20(+1.25%) |
Jul 08, 2021 | 15.68 | 15.99 | 15.60 | 15.99 | 5,590 | -0.14(-0.85%) |
Jul 07, 2021 | 16.40 | 16.40 | 16.13 | 16.13 | 4,718 | -0.22(-1.33%) |
Jul 06, 2021 | 16.28 | 16.40 | 16.28 | 16.34 | 17,366 | +0.06(+0.38%) |
Jul 02, 2021 | 16.28 | 16.29 | 16.23 | 16.28 | 4,480 | +0.05(+0.29%) |
Jul 01, 2021 | 16.39 | 16.39 | 16.15 | 16.23 | 6,022 | -0.18(-1.11%) |
Jun 30, 2021 | 16.39 | 16.49 | 16.34 | 16.42 | 6,626 | -0.15(-0.92%) |
Jun 29, 2021 | 16.44 | 16.57 | 16.44 | 16.57 | 19,346 | +0.07(+0.45%) |
Jun 28, 2021 | 16.29 | 16.53 | 16.29 | 16.49 | 16,604 | +0.25(+1.57%) |
Jun 25, 2021 | 16.19 | 16.24 | 16.15 | 16.24 | 3,592 | +0.04(+0.25%) |
Jun 24, 2021 | 16.28 | 16.29 | 16.18 | 16.20 | 11,640 | +0.15(+0.95%) |
Jun 23, 2021 | 15.99 | 16.05 | 15.97 | 16.05 | 10,447 | +0.19(+1.19%) |
Jun 22, 2021 | 15.82 | 15.86 | 15.82 | 15.86 | 1,500 | +0.26(+1.65%) |
Jun 21, 2021 | 15.61 | 15.62 | 15.60 | 15.60 | 2,261 | +0.01(+0.07%) |
Jun 18, 2021 | 15.62 | 15.62 | 15.58 | 15.59 | 1,257 | +0.04(+0.25%) |
Jun 17, 2021 | 15.21 | 15.55 | 15.21 | 15.55 | 19,301 | +0.35(+2.28%) |
Jun 16, 2021 | 15.25 | 15.29 | 15.07 | 15.21 | 3,343 | -0.04(-0.27%) |
Jun 15, 2021 | 15.41 | 15.41 | 15.25 | 15.25 | 741 | -0.21(-1.33%) |
Jun 14, 2021 | 15.40 | 15.45 | 15.40 | 15.45 | 3,645 | +0.11(+0.69%) |
Jun 11, 2021 | 15.32 | 15.35 | 15.30 | 15.35 | 1,803 | +0.08(+0.53%) |
Jun 10, 2021 | 15.09 | 15.28 | 15.09 | 15.27 | 5,857 | +0.22(+1.49%) |
Jun 09, 2021 | 15.16 | 15.16 | 15.04 | 15.04 | 2,439 | -0.07(-0.45%) |
Jun 08, 2021 | 15.04 | 15.12 | 15.04 | 15.11 | 6,029 | +0.09(+0.60%) |
Jun 07, 2021 | 14.91 | 15.03 | 14.90 | 15.02 | 9,877 | +0.13(+0.90%) |
Jun 04, 2021 | 14.81 | 14.90 | 14.81 | 14.89 | 2,921 | +0.13(+0.87%) |
Jun 03, 2021 | 14.82 | 14.83 | 14.74 | 14.76 | 6,767 | -0.25(-1.69%) |
Jun 02, 2021 | 14.99 | 15.02 | 14.99 | 15.01 | 2,725 | +0.01(+0.04%) |
Jun 01, 2021 | 14.98 | 15.07 | 14.84 | 15.01 | 9,525 | -0.00(-0.02%) |
May 28, 2021 | 15.03 | 15.10 | 15.01 | 15.01 | 14,494 | +0.09(+0.62%) |
May 27, 2021 | 14.69 | 14.92 | 14.69 | 14.92 | 4,203 | +0.04(+0.25%) |
May 26, 2021 | 14.88 | 14.91 | 14.87 | 14.88 | 5,282 | +0.09(+0.64%) |
May 25, 2021 | 14.79 | 14.85 | 14.75 | 14.78 | 27,492 | +0.01(+0.09%) |
May 24, 2021 | 14.71 | 14.78 | 14.61 | 14.77 | 49,090 | +0.27(+1.86%) |
May 21, 2021 | 14.63 | 14.64 | 14.50 | 14.50 | 5,007 | -0.01(-0.05%) |
May 20, 2021 | 14.36 | 14.52 | 14.35 | 14.51 | 1,225 | +0.35(+2.49%) |
May 19, 2021 | 14.14 | 14.15 | 14.00 | 14.15 | 1,096 | -0.05(-0.35%) |
May 18, 2021 | 14.22 | 14.35 | 14.20 | 14.20 | 6,302 | +0.01(+0.08%) |
May 17, 2021 | 14.13 | 14.19 | 14.03 | 14.19 | 4,105 | -0.04(-0.26%) |
May 14, 2021 | 13.95 | 14.23 | 13.95 | 14.23 | 5,198 | +0.41(+2.95%) |
May 13, 2021 | 14.02 | 14.02 | 13.72 | 13.82 | 4,456 | +0.00(+0.03%) |
May 12, 2021 | 14.11 | 14.11 | 13.82 | 13.82 | 17,073 | -0.42(-2.97%) |
May 11, 2021 | 13.91 | 14.25 | 13.91 | 14.24 | 5,176 | +0.02(+0.12%) |
May 10, 2021 | 14.53 | 14.53 | 14.22 | 14.22 | 2,039 | -0.37(-2.57%) |
May 07, 2021 | 14.52 | 14.71 | 14.52 | 14.60 | 19,747 | +0.22(+1.50%) |
May 06, 2021 | 14.49 | 14.49 | 14.22 | 14.38 | 6,518 | -0.21(-1.47%) |
May 05, 2021 | 14.68 | 14.69 | 14.60 | 14.60 | 2,889 | -0.01(-0.06%) |
May 04, 2021 | 14.94 | 14.94 | 14.46 | 14.61 | 9,221 | -0.49(-3.26%) |