Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.72 | 15.89 | 15.42 | 15.65 | 28,163 | -0.55(-3.40%) |
Jul 29, 2021 | 16.11 | 16.20 | 16.06 | 16.20 | 10,075 | -0.94(-5.48%) |
Jul 28, 2021 | 16.18 | 17.15 | 16.18 | 17.14 | 21,288 | +0.05(+0.29%) |
Jul 27, 2021 | 16.73 | 17.25 | 16.62 | 17.09 | 143,820 | +0.21(+1.24%) |
Jul 26, 2021 | 16.86 | 17.58 | 16.75 | 16.88 | 19,486 | +0.09(+0.54%) |
Jul 23, 2021 | 16.76 | 17.36 | 16.71 | 16.79 | 7,421 | +0.08(+0.48%) |
Jul 22, 2021 | 16.71 | 17.30 | 16.17 | 16.71 | 5,523 | -0.04(-0.22%) |
Jul 21, 2021 | 16.65 | 17.14 | 16.55 | 16.75 | 21,334 | +0.75(+4.67%) |
Jul 20, 2021 | 15.64 | 16.21 | 15.64 | 16.00 | 38,447 | +0.34(+2.15%) |
Jul 19, 2021 | 15.87 | 16.20 | 15.58 | 15.66 | 20,157 | -1.49(-8.69%) |
Jul 16, 2021 | 16.95 | 17.17 | 16.86 | 17.15 | 7,177 | +0.05(+0.31%) |
Jul 15, 2021 | 17.40 | 17.40 | 17.00 | 17.10 | 5,864 | -0.47(-2.68%) |
Jul 14, 2021 | 17.64 | 17.65 | 17.33 | 17.57 | 10,390 | +0.21(+1.23%) |
Jul 13, 2021 | 17.52 | 17.78 | 17.20 | 17.36 | 24,963 | +0.08(+0.45%) |
Jul 12, 2021 | 17.40 | 18.03 | 17.16 | 17.28 | 6,583 | -0.30(-1.71%) |
Jul 09, 2021 | 17.33 | 18.01 | 17.27 | 17.58 | 9,200 | +0.47(+2.75%) |
Jul 08, 2021 | 16.82 | 17.11 | 16.66 | 17.11 | 8,654 | -0.48(-2.73%) |
Jul 07, 2021 | 17.72 | 18.13 | 17.48 | 17.59 | 12,733 | -0.04(-0.20%) |
Jul 06, 2021 | 18.26 | 18.38 | 17.50 | 17.62 | 12,565 | -0.66(-3.64%) |
Jul 02, 2021 | 17.86 | 18.29 | 17.86 | 18.29 | 7,482 | +0.40(+2.26%) |
Jul 01, 2021 | 18.02 | 18.02 | 17.83 | 17.89 | 4,019 | +0.24(+1.33%) |
Jun 30, 2021 | 17.55 | 18.18 | 17.40 | 17.65 | 8,506 | -0.12(-0.68%) |
Jun 29, 2021 | 18.16 | 18.19 | 17.45 | 17.77 | 144,629 | +0.18(+1.02%) |
Jun 28, 2021 | 17.66 | 17.90 | 17.52 | 17.59 | 17,061 | -0.63(-3.45%) |
Jun 25, 2021 | 18.64 | 18.64 | 17.80 | 18.22 | 84,235 | +0.27(+1.50%) |
Jun 24, 2021 | 17.87 | 18.27 | 17.80 | 17.95 | 10,348 | -0.05(-0.29%) |
Jun 23, 2021 | 18.05 | 18.07 | 17.80 | 18.00 | 12,717 | +0.00(+0.01%) |
Jun 22, 2021 | 17.77 | 18.86 | 17.77 | 18.00 | 247,022 | -0.18(-1.02%) |
Jun 21, 2021 | 17.78 | 18.41 | 17.76 | 18.18 | 6,266 | +0.45(+2.57%) |
Jun 18, 2021 | 17.83 | 18.33 | 17.45 | 17.73 | 54,668 | -0.79(-4.24%) |
Jun 17, 2021 | 18.23 | 19.12 | 18.12 | 18.52 | 134,379 | -0.61(-3.21%) |
Jun 16, 2021 | 19.14 | 19.15 | 18.35 | 19.13 | 69,361 | +0.73(+3.97%) |
Jun 15, 2021 | 18.57 | 19.03 | 18.29 | 18.40 | 115,763 | -0.45(-2.39%) |
Jun 14, 2021 | 19.66 | 19.66 | 18.71 | 18.85 | 98,165 | -0.05(-0.26%) |
Jun 11, 2021 | 18.72 | 18.93 | 18.61 | 18.90 | 800,210 | +0.41(+2.22%) |
Jun 10, 2021 | 18.39 | 19.26 | 18.14 | 18.49 | 30,037 | +0.17(+0.93%) |
Jun 09, 2021 | 18.67 | 19.48 | 18.32 | 18.32 | 5,916 | -1.42(-7.19%) |
Jun 08, 2021 | 18.89 | 19.79 | 18.89 | 19.74 | 4,345 | +0.49(+2.55%) |
Jun 07, 2021 | 19.49 | 19.49 | 18.70 | 19.25 | 9,040 | +0.44(+2.34%) |
Jun 04, 2021 | 18.45 | 18.81 | 18.34 | 18.81 | 5,931 | +0.27(+1.46%) |
Jun 03, 2021 | 18.23 | 19.22 | 18.23 | 18.54 | 30,326 | -1.21(-6.13%) |
Jun 02, 2021 | 18.65 | 19.79 | 18.65 | 19.75 | 21,387 | +0.80(+4.22%) |
Jun 01, 2021 | 18.58 | 19.59 | 18.58 | 18.95 | 17,224 | +0.35(+1.88%) |
May 28, 2021 | 18.40 | 18.76 | 18.21 | 18.60 | 5,759 | +0.25(+1.36%) |
May 27, 2021 | 18.27 | 18.42 | 18.20 | 18.35 | 2,906 | -0.09(-0.49%) |
May 26, 2021 | 18.38 | 18.82 | 18.08 | 18.44 | 12,949 | -0.96(-4.95%) |
May 25, 2021 | 18.54 | 19.40 | 18.19 | 19.40 | 9,081 | +0.81(+4.36%) |
May 24, 2021 | 18.42 | 19.54 | 18.37 | 18.59 | 6,457 | -0.87(-4.47%) |
May 21, 2021 | 18.45 | 19.49 | 18.45 | 19.46 | 10,241 | +1.18(+6.46%) |
May 20, 2021 | 18.43 | 19.38 | 18.25 | 18.28 | 24,900 | -0.55(-2.92%) |
May 19, 2021 | 18.21 | 18.85 | 18.06 | 18.83 | 27,164 | +0.29(+1.56%) |
May 18, 2021 | 18.50 | 19.57 | 18.25 | 18.54 | 7,920 | +0.46(+2.54%) |
May 17, 2021 | 18.14 | 18.22 | 18.02 | 18.08 | 42,418 | -0.38(-2.06%) |
May 14, 2021 | 18.24 | 19.07 | 18.18 | 18.46 | 460,311 | +0.37(+2.05%) |
May 13, 2021 | 17.95 | 18.25 | 17.90 | 18.09 | 878,095 | +0.30(+1.69%) |
May 12, 2021 | 18.15 | 18.25 | 17.52 | 17.79 | 1,017,030 | +0.33(+1.89%) |
May 11, 2021 | 17.44 | 18.19 | 17.31 | 17.46 | 1,356,559 | -0.49(-2.73%) |
May 10, 2021 | 18.65 | 18.90 | 17.78 | 17.95 | 163,252 | -0.10(-0.55%) |
May 07, 2021 | 17.74 | 18.05 | 17.70 | 18.05 | 222,297 | +0.13(+0.73%) |
May 06, 2021 | 17.71 | 17.93 | 17.67 | 17.92 | 365,800 | -0.48(-2.61%) |
May 05, 2021 | 17.78 | 18.61 | 17.77 | 18.40 | 2,268,433 | +0.85(+4.84%) |
May 04, 2021 | 17.46 | 17.55 | 17.44 | 17.55 | 733,728 | +0.05(+0.29%) |