Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.25 | 15.35 | 14.98 | 14.98 | 7,339 | -0.13(-0.88%) |
Jul 29, 2021 | 15.42 | 15.95 | 15.07 | 15.11 | 4,817 | -0.42(-2.69%) |
Jul 28, 2021 | 15.81 | 15.81 | 15.33 | 15.53 | 8,365 | -0.09(-0.57%) |
Jul 27, 2021 | 14.93 | 15.68 | 14.93 | 15.62 | 4,069 | -0.14(-0.90%) |
Jul 26, 2021 | 15.29 | 16.21 | 15.29 | 15.76 | 25,625 | +0.38(+2.48%) |
Jul 23, 2021 | 15.08 | 15.38 | 14.92 | 15.38 | 13,706 | +0.30(+2.00%) |
Jul 22, 2021 | 15.11 | 15.28 | 15.08 | 15.08 | 5,171 | -0.19(-1.22%) |
Jul 21, 2021 | 15.11 | 15.46 | 15.11 | 15.26 | 7,747 | +0.37(+2.51%) |
Jul 20, 2021 | 15.28 | 15.55 | 14.89 | 14.89 | 16,482 | -0.24(-1.59%) |
Jul 19, 2021 | 14.97 | 15.36 | 14.95 | 15.13 | 17,505 | -0.19(-1.22%) |
Jul 16, 2021 | 15.37 | 15.51 | 15.29 | 15.31 | 7,539 | -0.24(-1.54%) |
Jul 15, 2021 | 15.42 | 15.55 | 15.41 | 15.55 | 5,137 | +0.27(+1.74%) |
Jul 14, 2021 | 15.16 | 15.41 | 15.16 | 15.29 | 1,607 | -0.13(-0.86%) |
Jul 13, 2021 | 15.24 | 15.55 | 15.17 | 15.42 | 11,506 | +0.14(+0.93%) |
Jul 12, 2021 | 15.18 | 15.45 | 15.18 | 15.28 | 52,072 | +0.14(+0.94%) |
Jul 09, 2021 | 15.00 | 15.26 | 14.92 | 15.14 | 34,918 | +0.13(+0.89%) |
Jul 08, 2021 | 15.01 | 15.15 | 14.91 | 15.00 | 9,686 | -0.27(-1.75%) |
Jul 07, 2021 | 15.36 | 15.36 | 14.98 | 15.27 | 9,116 | +0.05(+0.35%) |
Jul 06, 2021 | 15.31 | 15.33 | 15.06 | 15.22 | 15,866 | -0.21(-1.38%) |
Jul 02, 2021 | 15.55 | 15.55 | 15.18 | 15.43 | 17,496 | -0.12(-0.74%) |
Jul 01, 2021 | 15.55 | 15.83 | 15.20 | 15.55 | 20,558 | +0.20(+1.33%) |
Jun 30, 2021 | 15.12 | 15.76 | 15.03 | 15.34 | 19,238 | -0.08(-0.52%) |
Jun 29, 2021 | 15.33 | 15.60 | 14.98 | 15.42 | 51,260 | +0.03(+0.17%) |
Jun 28, 2021 | 15.48 | 15.57 | 15.30 | 15.39 | 44,369 | +0.06(+0.41%) |
Jun 25, 2021 | 15.17 | 15.76 | 14.91 | 15.33 | 909,869 | +0.09(+0.58%) |
Jun 24, 2021 | 15.04 | 15.30 | 14.65 | 15.24 | 57,339 | +0.38(+2.57%) |
Jun 23, 2021 | 14.28 | 14.86 | 14.28 | 14.86 | 54,071 | +0.45(+3.14%) |
Jun 22, 2021 | 14.28 | 14.44 | 14.23 | 14.41 | 35,735 | -0.12(-0.80%) |
Jun 21, 2021 | 14.46 | 14.91 | 14.37 | 14.52 | 43,743 | -0.01(-0.06%) |
Jun 18, 2021 | 14.53 | 14.76 | 14.31 | 14.53 | 40,121 | -0.18(-1.21%) |
Jun 17, 2021 | 15.15 | 15.15 | 14.50 | 14.71 | 39,667 | -0.37(-2.47%) |
Jun 16, 2021 | 14.83 | 15.23 | 14.67 | 15.08 | 33,282 | +0.04(+0.30%) |
Jun 15, 2021 | 14.84 | 15.13 | 14.80 | 15.04 | 22,083 | +0.07(+0.47%) |
Jun 14, 2021 | 15.15 | 15.33 | 14.86 | 14.97 | 16,302 | -0.40(-2.60%) |
Jun 11, 2021 | 15.45 | 15.71 | 15.12 | 15.37 | 16,683 | -0.13(-0.86%) |
Jun 10, 2021 | 15.86 | 15.99 | 15.46 | 15.50 | 21,783 | -0.12(-0.80%) |
Jun 09, 2021 | 15.93 | 15.96 | 15.54 | 15.63 | 17,999 | -0.30(-1.90%) |
Jun 08, 2021 | 16.16 | 16.19 | 15.67 | 15.93 | 6,883 | -0.23(-1.43%) |
Jun 07, 2021 | 16.04 | 16.27 | 15.99 | 16.16 | 16,390 | -0.05(-0.33%) |
Jun 04, 2021 | 16.23 | 16.38 | 15.82 | 16.21 | 15,066 | -0.12(-0.71%) |
Jun 03, 2021 | 15.77 | 16.42 | 15.77 | 16.33 | 29,077 | +0.54(+3.43%) |
Jun 02, 2021 | 15.65 | 15.97 | 15.65 | 15.79 | 10,733 | +0.06(+0.39%) |
Jun 01, 2021 | 15.47 | 15.95 | 15.35 | 15.72 | 8,801 | +0.27(+1.72%) |
May 28, 2021 | 14.93 | 15.63 | 14.75 | 15.46 | 25,600 | +0.61(+4.13%) |
May 27, 2021 | 14.80 | 15.00 | 14.76 | 14.84 | 9,907 | -0.07(-0.48%) |
May 26, 2021 | 14.88 | 14.92 | 14.76 | 14.92 | 7,201 | +0.17(+1.14%) |
May 25, 2021 | 14.68 | 14.89 | 14.68 | 14.75 | 12,309 | -0.08(-0.54%) |
May 24, 2021 | 14.92 | 14.94 | 14.81 | 14.83 | 5,414 | -0.19(-1.24%) |
May 21, 2021 | 14.84 | 15.24 | 14.84 | 15.01 | 12,303 | +0.27(+1.81%) |
May 20, 2021 | 14.60 | 14.83 | 14.54 | 14.75 | 13,673 | +0.02(+0.12%) |
May 19, 2021 | 14.71 | 14.97 | 14.71 | 14.73 | 12,351 | -0.19(-1.25%) |
May 18, 2021 | 15.07 | 15.07 | 14.90 | 14.92 | 14,936 | -0.15(-1.00%) |
May 17, 2021 | 14.97 | 15.24 | 14.89 | 15.07 | 11,067 | -0.25(-1.62%) |
May 14, 2021 | 14.30 | 15.39 | 14.30 | 15.31 | 18,089 | +0.98(+6.82%) |
May 13, 2021 | 14.24 | 14.48 | 14.24 | 14.34 | 15,861 | +0.17(+1.18%) |
May 12, 2021 | 14.35 | 14.41 | 14.17 | 14.17 | 16,208 | +0.05(+0.37%) |
May 11, 2021 | 14.48 | 14.48 | 13.96 | 14.12 | 21,907 | -0.05(-0.37%) |
May 10, 2021 | 14.22 | 15.10 | 14.17 | 14.17 | 18,219 | -0.05(-0.37%) |
May 07, 2021 | 14.35 | 14.35 | 14.22 | 14.22 | 12,671 | -0.11(-0.80%) |
May 06, 2021 | 14.36 | 14.43 | 14.32 | 14.34 | 21,104 | +0.28(+2.01%) |
May 05, 2021 | 14.47 | 14.47 | 13.77 | 14.05 | 28,691 | -0.39(-2.69%) |
May 04, 2021 | 14.42 | 14.46 | 14.31 | 14.44 | 15,913 | +0.04(+0.31%) |