Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.36 | 15.66 | 15.11 | 15.30 | 287,141 | -0.20(-1.29%) |
Jul 29, 2021 | 16.25 | 16.35 | 15.38 | 15.50 | 329,991 | -0.67(-4.14%) |
Jul 28, 2021 | 15.95 | 16.25 | 15.78 | 16.17 | 319,518 | +0.42(+2.67%) |
Jul 27, 2021 | 15.75 | 16.00 | 15.10 | 15.75 | 309,619 | -0.19(-1.19%) |
Jul 26, 2021 | 15.65 | 16.11 | 15.55 | 15.94 | 323,329 | +0.33(+2.11%) |
Jul 23, 2021 | 16.30 | 16.50 | 15.53 | 15.61 | 411,304 | -0.65(-4.00%) |
Jul 22, 2021 | 16.25 | 16.63 | 16.11 | 16.26 | 375,994 | +0.01(+0.06%) |
Jul 21, 2021 | 15.61 | 16.27 | 15.61 | 16.25 | 473,337 | +0.68(+4.37%) |
Jul 20, 2021 | 14.88 | 15.86 | 14.67 | 15.57 | 647,989 | +0.47(+3.11%) |
Jul 19, 2021 | 14.76 | 15.32 | 14.42 | 15.10 | 633,490 | +0.01(+0.07%) |
Jul 16, 2021 | 15.43 | 15.49 | 14.97 | 15.09 | 646,790 | -0.24(-1.57%) |
Jul 15, 2021 | 15.24 | 15.62 | 14.92 | 15.33 | 551,861 | -0.14(-0.90%) |
Jul 14, 2021 | 16.35 | 16.37 | 15.26 | 15.47 | 988,706 | -0.65(-4.03%) |
Jul 13, 2021 | 16.31 | 16.68 | 16.07 | 16.12 | 524,616 | -0.24(-1.47%) |
Jul 12, 2021 | 17.10 | 17.15 | 16.02 | 16.36 | 1,096,761 | -0.66(-3.88%) |
Jul 09, 2021 | 17.70 | 17.72 | 16.76 | 17.02 | 860,559 | -0.43(-2.46%) |
Jul 08, 2021 | 16.91 | 17.92 | 16.12 | 17.45 | 3,708,893 | +2.30(+15.18%) |
Jul 07, 2021 | 16.42 | 16.49 | 15.13 | 15.15 | 1,531,808 | -1.29(-7.85%) |
Jul 06, 2021 | 16.45 | 16.50 | 16.02 | 16.44 | 315,224 | -0.01(-0.06%) |
Jul 02, 2021 | 16.90 | 17.00 | 16.36 | 16.45 | 246,450 | -0.29(-1.73%) |
Jul 01, 2021 | 16.46 | 17.05 | 16.40 | 16.74 | 378,152 | +0.30(+1.82%) |
Jun 30, 2021 | 17.00 | 17.11 | 16.36 | 16.44 | 553,482 | -0.61(-3.58%) |
Jun 29, 2021 | 17.67 | 17.81 | 16.97 | 17.05 | 487,156 | -0.49(-2.79%) |
Jun 28, 2021 | 17.15 | 17.96 | 17.12 | 17.54 | 551,717 | +0.46(+2.69%) |
Jun 25, 2021 | 17.40 | 17.47 | 16.40 | 17.08 | 2,461,633 | -0.25(-1.44%) |
Jun 24, 2021 | 17.79 | 17.90 | 17.26 | 17.33 | 483,470 | -0.32(-1.81%) |
Jun 23, 2021 | 17.96 | 18.14 | 17.35 | 17.65 | 356,563 | -0.14(-0.79%) |
Jun 22, 2021 | 18.15 | 18.20 | 17.56 | 17.79 | 319,373 | -0.32(-1.77%) |
Jun 21, 2021 | 17.68 | 18.23 | 17.34 | 18.11 | 460,285 | +0.42(+2.37%) |
Jun 18, 2021 | 17.89 | 18.26 | 17.68 | 17.69 | 1,143,473 | -0.35(-1.94%) |
Jun 17, 2021 | 17.47 | 18.48 | 17.34 | 18.04 | 489,085 | +0.59(+3.38%) |
Jun 16, 2021 | 17.25 | 17.75 | 17.20 | 17.45 | 489,967 | +0.16(+0.93%) |
Jun 15, 2021 | 17.73 | 17.84 | 17.02 | 17.29 | 500,085 | -0.55(-3.08%) |
Jun 14, 2021 | 17.60 | 18.00 | 17.38 | 17.84 | 530,101 | +0.44(+2.53%) |
Jun 11, 2021 | 17.52 | 17.71 | 17.10 | 17.40 | 377,366 | -0.11(-0.63%) |
Jun 10, 2021 | 18.00 | 18.10 | 17.35 | 17.51 | 244,288 | -0.39(-2.18%) |
Jun 09, 2021 | 18.26 | 18.35 | 17.43 | 17.90 | 498,145 | -0.25(-1.38%) |
Jun 08, 2021 | 18.00 | 18.27 | 17.80 | 18.15 | 378,478 | +0.30(+1.68%) |
Jun 07, 2021 | 16.81 | 17.98 | 16.70 | 17.85 | 486,344 | +1.01(+6.00%) |
Jun 04, 2021 | 17.50 | 17.56 | 16.81 | 16.84 | 519,650 | -0.49(-2.83%) |
Jun 03, 2021 | 17.56 | 17.75 | 17.14 | 17.33 | 344,444 | -0.43(-2.42%) |
Jun 02, 2021 | 17.50 | 18.00 | 17.33 | 17.76 | 478,917 | +0.23(+1.31%) |
Jun 01, 2021 | 17.51 | 17.80 | 16.92 | 17.53 | 583,124 | +0.23(+1.33%) |
May 28, 2021 | 17.50 | 17.64 | 16.95 | 17.30 | 516,578 | -0.08(-0.46%) |
May 27, 2021 | 17.16 | 17.52 | 16.80 | 17.38 | 826,501 | +0.19(+1.11%) |
May 26, 2021 | 16.40 | 17.46 | 16.30 | 17.19 | 730,690 | +0.95(+5.85%) |
May 25, 2021 | 16.24 | 16.58 | 15.57 | 16.24 | 1,179,210 | +0.24(+1.50%) |
May 24, 2021 | 15.97 | 17.32 | 15.58 | 16.00 | 2,446,213 | +0.50(+3.23%) |
May 21, 2021 | 15.56 | 15.99 | 15.18 | 15.50 | 702,404 | +0.11(+0.71%) |
May 20, 2021 | 15.19 | 15.60 | 15.00 | 15.39 | 1,032,722 | +0.34(+2.26%) |
May 19, 2021 | 14.91 | 15.35 | 14.78 | 15.05 | 1,204,515 | -0.16(-1.05%) |
May 18, 2021 | 16.31 | 16.35 | 14.61 | 15.21 | 2,381,958 | -1.02(-6.28%) |
May 17, 2021 | 15.76 | 16.45 | 15.50 | 16.23 | 927,257 | +0.19(+1.18%) |
May 14, 2021 | 15.20 | 16.10 | 15.20 | 16.04 | 763,678 | +1.08(+7.22%) |
May 13, 2021 | 15.25 | 15.85 | 14.50 | 14.96 | 691,941 | -0.26(-1.71%) |
May 12, 2021 | 15.79 | 16.30 | 14.90 | 15.22 | 780,736 | -0.73(-4.58%) |
May 11, 2021 | 14.43 | 16.24 | 14.43 | 15.95 | 1,040,412 | +0.22(+1.40%) |
May 10, 2021 | 16.85 | 16.94 | 15.68 | 15.73 | 1,096,141 | -1.15(-6.81%) |
May 07, 2021 | 17.25 | 17.42 | 16.64 | 16.88 | 456,061 | -0.19(-1.11%) |
May 06, 2021 | 17.19 | 17.58 | 16.36 | 17.07 | 917,630 | -0.10(-0.58%) |
May 05, 2021 | 17.85 | 17.85 | 17.02 | 17.17 | 336,525 | -0.55(-3.10%) |
May 04, 2021 | 17.56 | 17.87 | 17.28 | 17.72 | 456,971 | -0.17(-0.95%) |