Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.68 | 17.04 | 16.68 | 16.97 | 19,502 | +0.24(+1.42%) |
Jul 29, 2021 | 16.90 | 16.91 | 16.69 | 16.73 | 17,641 | -0.17(-1.01%) |
Jul 28, 2021 | 16.94 | 17.14 | 16.68 | 16.90 | 26,212 | -0.04(-0.22%) |
Jul 27, 2021 | 16.82 | 17.06 | 16.68 | 16.94 | 17,592 | -0.04(-0.22%) |
Jul 26, 2021 | 16.97 | 17.43 | 16.62 | 16.97 | 50,488 | +0.12(+0.73%) |
Jul 23, 2021 | 16.99 | 17.04 | 16.58 | 16.85 | 13,694 | -0.02(-0.11%) |
Jul 22, 2021 | 16.97 | 17.12 | 16.53 | 16.87 | 25,275 | -0.20(-1.17%) |
Jul 21, 2021 | 17.44 | 17.81 | 17.07 | 17.07 | 15,275 | -0.16(-0.93%) |
Jul 20, 2021 | 16.95 | 17.98 | 16.95 | 17.23 | 53,110 | +0.36(+2.13%) |
Jul 19, 2021 | 16.45 | 17.26 | 16.37 | 16.87 | 23,897 | -0.11(-0.67%) |
Jul 16, 2021 | 17.22 | 17.28 | 16.86 | 16.98 | 36,956 | -0.09(-0.50%) |
Jul 15, 2021 | 16.49 | 17.15 | 16.49 | 17.07 | 29,968 | +0.59(+3.56%) |
Jul 14, 2021 | 16.51 | 16.63 | 16.40 | 16.48 | 22,342 | +0.02(+0.12%) |
Jul 13, 2021 | 16.74 | 17.04 | 16.05 | 16.46 | 19,635 | -0.41(-2.41%) |
Jul 12, 2021 | 16.63 | 16.94 | 16.62 | 16.87 | 19,569 | +0.20(+1.19%) |
Jul 09, 2021 | 16.38 | 16.78 | 16.38 | 16.67 | 19,634 | +0.46(+2.86%) |
Jul 08, 2021 | 16.43 | 16.48 | 16.20 | 16.21 | 23,014 | -0.27(-1.61%) |
Jul 07, 2021 | 16.29 | 16.54 | 15.94 | 16.47 | 18,867 | +0.08(+0.46%) |
Jul 06, 2021 | 16.65 | 16.75 | 15.91 | 16.40 | 39,770 | -0.20(-1.20%) |
Jul 02, 2021 | 17.05 | 17.13 | 16.57 | 16.60 | 44,299 | -0.31(-1.82%) |
Jul 01, 2021 | 16.63 | 16.98 | 16.63 | 16.90 | 23,165 | +0.35(+2.11%) |
Jun 30, 2021 | 16.78 | 16.97 | 16.55 | 16.55 | 40,261 | -0.08(-0.51%) |
Jun 29, 2021 | 17.09 | 17.17 | 16.55 | 16.64 | 27,169 | -0.34(-2.00%) |
Jun 28, 2021 | 16.95 | 17.12 | 16.65 | 16.98 | 43,885 | +0.14(+0.84%) |
Jun 25, 2021 | 17.75 | 17.88 | 16.79 | 16.84 | 143,964 | -0.99(-5.56%) |
Jun 24, 2021 | 17.35 | 18.02 | 17.29 | 17.83 | 28,540 | +0.46(+2.66%) |
Jun 23, 2021 | 17.43 | 17.90 | 17.30 | 17.37 | 32,102 | +0.07(+0.38%) |
Jun 22, 2021 | 17.22 | 17.38 | 17.07 | 17.30 | 25,910 | +0.01(+0.05%) |
Jun 21, 2021 | 17.42 | 17.46 | 17.09 | 17.29 | 24,517 | +0.25(+1.44%) |
Jun 18, 2021 | 17.50 | 17.65 | 17.03 | 17.05 | 82,371 | -0.54(-3.06%) |
Jun 17, 2021 | 17.55 | 17.89 | 17.41 | 17.58 | 36,275 | +0.08(+0.49%) |
Jun 16, 2021 | 18.02 | 18.05 | 17.46 | 17.50 | 46,459 | -0.45(-2.52%) |
Jun 15, 2021 | 17.73 | 17.98 | 17.40 | 17.95 | 27,514 | +0.24(+1.33%) |
Jun 14, 2021 | 17.92 | 18.19 | 17.50 | 17.71 | 32,689 | -0.20(-1.11%) |
Jun 11, 2021 | 18.51 | 18.51 | 17.69 | 17.91 | 56,752 | -0.42(-2.31%) |
Jun 10, 2021 | 18.81 | 18.81 | 18.28 | 18.34 | 31,822 | -0.27(-1.47%) |
Jun 09, 2021 | 19.17 | 19.38 | 18.26 | 18.61 | 83,063 | -0.56(-2.90%) |
Jun 08, 2021 | 18.36 | 19.56 | 18.11 | 19.17 | 93,115 | +0.91(+5.01%) |
Jun 07, 2021 | 18.39 | 18.39 | 18.05 | 18.25 | 23,325 | -0.04(-0.21%) |
Jun 04, 2021 | 18.39 | 18.39 | 18.18 | 18.29 | 44,864 | +0.03(+0.15%) |
Jun 03, 2021 | 18.00 | 18.36 | 17.87 | 18.26 | 24,639 | +0.19(+1.04%) |
Jun 02, 2021 | 18.14 | 18.14 | 17.47 | 18.07 | 20,604 | +0.09(+0.52%) |
Jun 01, 2021 | 17.86 | 18.08 | 17.72 | 17.98 | 29,728 | +0.25(+1.44%) |
May 28, 2021 | 17.33 | 17.75 | 17.28 | 17.72 | 28,178 | +0.60(+3.53%) |
May 27, 2021 | 17.43 | 17.75 | 17.12 | 17.12 | 75,831 | -0.17(-0.98%) |
May 26, 2021 | 17.23 | 17.50 | 17.12 | 17.29 | 23,175 | +0.11(+0.66%) |
May 25, 2021 | 17.68 | 17.82 | 17.13 | 17.18 | 24,662 | -0.51(-2.88%) |
May 24, 2021 | 17.87 | 17.87 | 17.28 | 17.69 | 27,355 | -0.01(-0.05%) |
May 21, 2021 | 17.68 | 17.99 | 17.36 | 17.70 | 45,883 | +0.24(+1.35%) |
May 20, 2021 | 17.31 | 17.60 | 17.28 | 17.46 | 22,969 | +0.05(+0.27%) |
May 19, 2021 | 17.11 | 17.55 | 17.11 | 17.41 | 20,227 | -0.11(-0.65%) |
May 18, 2021 | 17.68 | 17.86 | 17.48 | 17.53 | 19,685 | -0.25(-1.43%) |
May 17, 2021 | 18.03 | 18.03 | 17.63 | 17.78 | 21,376 | -0.25(-1.41%) |
May 14, 2021 | 17.53 | 18.31 | 17.53 | 18.04 | 55,198 | +0.32(+1.81%) |
May 13, 2021 | 17.44 | 17.77 | 17.44 | 17.71 | 23,270 | +0.27(+1.57%) |
May 12, 2021 | 17.39 | 17.39 | 17.39 | 17.44 | 64,152 | -0.01(-0.05%) |
May 11, 2021 | 17.39 | 17.60 | 17.22 | 17.45 | 33,895 | -0.25(-1.44%) |
May 10, 2021 | 17.69 | 17.84 | 17.64 | 17.71 | 32,996 | -0.01(-0.05%) |
May 07, 2021 | 17.72 | 17.87 | 17.53 | 17.71 | 24,576 | -0.08(-0.42%) |
May 06, 2021 | 17.69 | 17.92 | 17.36 | 17.79 | 57,181 | +0.02(+0.11%) |
May 05, 2021 | 17.42 | 17.86 | 17.05 | 17.77 | 48,912 | +0.35(+2.00%) |
May 04, 2021 | 17.34 | 17.62 | 17.22 | 17.42 | 31,735 | -0.06(-0.32%) |