Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.35 | 17.50 | 16.95 | 16.95 | 25,480 | -0.75(-4.22%) |
Jul 29, 2021 | 17.49 | 17.81 | 17.41 | 17.70 | 68,843 | +0.44(+2.58%) |
Jul 28, 2021 | 16.85 | 17.28 | 16.85 | 17.25 | 14,348 | +0.46(+2.77%) |
Jul 27, 2021 | 16.71 | 16.79 | 16.59 | 16.79 | 15,761 | +0.19(+1.12%) |
Jul 26, 2021 | 15.62 | 16.84 | 15.62 | 16.60 | 52,670 | +0.74(+4.65%) |
Jul 23, 2021 | 16.06 | 16.06 | 15.77 | 15.86 | 27,357 | +0.05(+0.29%) |
Jul 22, 2021 | 15.43 | 15.83 | 15.43 | 15.82 | 9,098 | +0.39(+2.56%) |
Jul 21, 2021 | 15.35 | 15.51 | 15.35 | 15.42 | 6,413 | +0.50(+3.36%) |
Jul 20, 2021 | 15.21 | 15.21 | 14.92 | 14.92 | 15,563 | -0.02(-0.15%) |
Jul 19, 2021 | 15.69 | 15.69 | 14.57 | 14.94 | 61,810 | -1.51(-9.15%) |
Jul 16, 2021 | 16.56 | 16.56 | 16.34 | 16.45 | 22,023 | +0.06(+0.34%) |
Jul 15, 2021 | 16.01 | 16.39 | 16.01 | 16.39 | 17,476 | +0.53(+3.36%) |
Jul 14, 2021 | 15.52 | 15.96 | 15.38 | 15.86 | 22,722 | +0.79(+5.24%) |
Jul 13, 2021 | 15.48 | 15.62 | 15.01 | 15.07 | 58,061 | -0.85(-5.33%) |
Jul 12, 2021 | 15.69 | 15.96 | 15.69 | 15.92 | 35,386 | +0.04(+0.26%) |
Jul 09, 2021 | 15.90 | 15.91 | 15.87 | 15.88 | 5,870 | +0.51(+3.34%) |
Jul 08, 2021 | 15.34 | 15.54 | 15.17 | 15.37 | 27,836 | -0.56(-3.54%) |
Jul 07, 2021 | 15.91 | 16.06 | 15.21 | 15.93 | 16,397 | +0.19(+1.20%) |
Jul 06, 2021 | 15.85 | 15.86 | 15.31 | 15.74 | 27,831 | -0.68(-4.11%) |
Jul 02, 2021 | 16.33 | 16.51 | 16.30 | 16.42 | 19,682 | +0.42(+2.64%) |
Jul 01, 2021 | 15.88 | 16.14 | 15.88 | 15.99 | 18,884 | -0.12(-0.73%) |
Jun 30, 2021 | 16.17 | 16.17 | 15.89 | 16.11 | 20,328 | -0.29(-1.79%) |
Jun 29, 2021 | 16.36 | 16.49 | 16.36 | 16.41 | 8,336 | +0.08(+0.48%) |
Jun 28, 2021 | 16.31 | 16.41 | 16.22 | 16.33 | 46,387 | -0.22(-1.35%) |
Jun 25, 2021 | 16.90 | 16.90 | 16.48 | 16.55 | 73,463 | +0.12(+0.74%) |
Jun 24, 2021 | 15.92 | 16.60 | 15.92 | 16.43 | 22,419 | +0.89(+5.75%) |
Jun 23, 2021 | 15.62 | 15.91 | 15.51 | 15.53 | 39,395 | +0.22(+1.41%) |
Jun 22, 2021 | 14.99 | 15.35 | 14.50 | 15.32 | 86,529 | +0.01(+0.06%) |
Jun 21, 2021 | 15.08 | 15.35 | 14.97 | 15.31 | 34,063 | +0.23(+1.53%) |
Jun 18, 2021 | 14.96 | 15.18 | 14.36 | 15.08 | 109,376 | -0.30(-1.94%) |
Jun 17, 2021 | 15.73 | 15.99 | 15.31 | 15.38 | 136,374 | -0.49(-3.08%) |
Jun 16, 2021 | 16.15 | 16.58 | 15.72 | 15.87 | 71,156 | -0.97(-5.76%) |
Jun 15, 2021 | 17.15 | 17.15 | 16.48 | 16.83 | 97,444 | -0.39(-2.26%) |
Jun 14, 2021 | 17.39 | 17.40 | 17.08 | 17.22 | 31,139 | -0.30(-1.71%) |
Jun 11, 2021 | 17.81 | 17.81 | 17.23 | 17.52 | 32,544 | -0.15(-0.86%) |
Jun 10, 2021 | 17.90 | 17.90 | 17.51 | 17.68 | 29,765 | +0.30(+1.72%) |
Jun 09, 2021 | 17.80 | 18.13 | 17.38 | 17.38 | 44,732 | -0.16(-0.94%) |
Jun 08, 2021 | 18.02 | 18.02 | 17.33 | 17.54 | 35,959 | -0.32(-1.78%) |
Jun 07, 2021 | 16.72 | 18.06 | 16.72 | 17.86 | 111,005 | +1.60(+9.87%) |
Jun 04, 2021 | 16.40 | 16.40 | 16.09 | 16.26 | 22,444 | +0.30(+1.86%) |
Jun 03, 2021 | 16.21 | 16.21 | 15.55 | 15.96 | 47,865 | -0.73(-4.36%) |
Jun 02, 2021 | 16.74 | 16.86 | 16.56 | 16.69 | 68,905 | +0.16(+0.96%) |
Jun 01, 2021 | 17.09 | 17.09 | 16.50 | 16.53 | 39,348 | +0.45(+2.82%) |
May 28, 2021 | 15.83 | 16.08 | 15.51 | 16.07 | 27,274 | +0.54(+3.45%) |
May 27, 2021 | 15.48 | 15.54 | 15.37 | 15.54 | 20,188 | +0.26(+1.69%) |
May 26, 2021 | 15.36 | 15.41 | 15.15 | 15.28 | 20,893 | +0.29(+1.91%) |
May 25, 2021 | 15.10 | 15.29 | 14.94 | 15.00 | 27,144 | -0.57(-3.69%) |
May 24, 2021 | 15.60 | 15.73 | 15.55 | 15.57 | 21,964 | -0.04(-0.29%) |
May 21, 2021 | 15.57 | 15.65 | 15.38 | 15.61 | 59,437 | -0.33(-2.06%) |
May 20, 2021 | 15.37 | 16.00 | 15.33 | 15.94 | 47,970 | +0.81(+5.34%) |
May 19, 2021 | 15.47 | 15.58 | 14.88 | 15.13 | 57,740 | -0.67(-4.22%) |
May 18, 2021 | 15.70 | 15.88 | 15.50 | 15.80 | 35,807 | +0.28(+1.79%) |
May 17, 2021 | 15.03 | 15.53 | 15.03 | 15.52 | 31,765 | +0.45(+2.98%) |
May 14, 2021 | 15.30 | 15.30 | 14.99 | 15.07 | 33,473 | +0.42(+2.88%) |
May 13, 2021 | 14.47 | 14.83 | 14.43 | 14.65 | 22,449 | +0.64(+4.58%) |
May 12, 2021 | 14.75 | 14.85 | 14.01 | 14.01 | 107,225 | -1.02(-6.78%) |
May 11, 2021 | 14.72 | 15.14 | 14.72 | 15.03 | 38,209 | -0.40(-2.62%) |
May 10, 2021 | 15.53 | 15.70 | 15.23 | 15.43 | 57,155 | +0.46(+3.07%) |
May 07, 2021 | 14.72 | 15.32 | 14.72 | 14.97 | 43,750 | +0.43(+2.93%) |
May 06, 2021 | 14.08 | 14.55 | 14.08 | 14.55 | 54,696 | +0.78(+5.65%) |
May 05, 2021 | 13.92 | 14.04 | 13.73 | 13.77 | 32,288 | -0.13(-0.93%) |
May 04, 2021 | 13.72 | 13.99 | 13.72 | 13.90 | 28,564 | -0.26(-1.85%) |