Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.64 | 14.95 | 14.39 | 14.75 | 308,816 | +0.00(+0.00%) |
Jul 29, 2021 | 15.62 | 15.84 | 14.66 | 14.75 | 305,787 | -0.69(-4.48%) |
Jul 28, 2021 | 15.27 | 15.64 | 15.13 | 15.45 | 337,225 | +0.30(+2.00%) |
Jul 27, 2021 | 15.71 | 15.71 | 15.06 | 15.14 | 429,206 | -0.56(-3.54%) |
Jul 26, 2021 | 15.70 | 15.95 | 15.40 | 15.70 | 262,257 | -0.05(-0.31%) |
Jul 23, 2021 | 16.16 | 16.32 | 15.44 | 15.75 | 209,514 | -0.26(-1.64%) |
Jul 22, 2021 | 16.58 | 16.64 | 15.84 | 16.01 | 348,934 | -0.56(-3.36%) |
Jul 21, 2021 | 16.53 | 16.70 | 16.33 | 16.57 | 217,428 | +0.03(+0.18%) |
Jul 20, 2021 | 15.87 | 16.61 | 15.72 | 16.54 | 350,000 | +0.62(+3.92%) |
Jul 19, 2021 | 15.78 | 16.17 | 15.65 | 15.92 | 248,260 | -0.10(-0.61%) |
Jul 16, 2021 | 16.59 | 16.61 | 15.95 | 16.01 | 267,916 | -0.31(-1.91%) |
Jul 15, 2021 | 16.17 | 16.39 | 15.79 | 16.32 | 308,550 | +0.17(+1.03%) |
Jul 14, 2021 | 16.49 | 16.72 | 16.02 | 16.16 | 221,615 | -0.28(-1.72%) |
Jul 13, 2021 | 16.40 | 16.80 | 16.01 | 16.44 | 278,970 | -0.05(-0.30%) |
Jul 12, 2021 | 17.11 | 17.12 | 16.36 | 16.49 | 225,640 | -0.63(-3.70%) |
Jul 09, 2021 | 17.21 | 17.47 | 16.97 | 17.12 | 201,257 | +0.02(+0.11%) |
Jul 08, 2021 | 17.10 | 17.34 | 16.93 | 17.10 | 315,355 | -0.24(-1.41%) |
Jul 07, 2021 | 17.12 | 17.57 | 17.07 | 17.35 | 273,629 | +0.22(+1.31%) |
Jul 06, 2021 | 17.37 | 17.45 | 16.74 | 17.12 | 333,690 | -0.28(-1.62%) |
Jul 02, 2021 | 17.76 | 17.76 | 17.18 | 17.41 | 244,862 | -0.39(-2.19%) |
Jul 01, 2021 | 17.87 | 18.13 | 17.63 | 17.80 | 345,722 | +0.01(+0.06%) |
Jun 30, 2021 | 18.27 | 18.52 | 17.78 | 17.79 | 279,029 | -0.46(-2.51%) |
Jun 29, 2021 | 19.19 | 19.19 | 18.10 | 18.25 | 299,229 | -0.94(-4.88%) |
Jun 28, 2021 | 20.43 | 20.66 | 18.97 | 19.18 | 201,084 | -1.10(-5.43%) |
Jun 25, 2021 | 19.89 | 20.46 | 19.49 | 20.28 | 622,467 | +0.50(+2.51%) |
Jun 24, 2021 | 18.73 | 19.89 | 18.64 | 19.79 | 346,508 | +1.05(+5.62%) |
Jun 23, 2021 | 18.64 | 18.92 | 18.44 | 18.73 | 170,237 | +0.06(+0.31%) |
Jun 22, 2021 | 18.79 | 18.87 | 18.49 | 18.68 | 206,470 | -0.20(-1.08%) |
Jun 21, 2021 | 18.18 | 18.90 | 18.05 | 18.88 | 343,803 | +0.81(+4.48%) |
Jun 18, 2021 | 18.32 | 18.49 | 17.86 | 18.07 | 591,105 | -0.46(-2.47%) |
Jun 17, 2021 | 18.46 | 18.70 | 18.20 | 18.53 | 176,172 | +0.09(+0.48%) |
Jun 16, 2021 | 18.30 | 18.60 | 17.99 | 18.44 | 253,954 | +0.23(+1.29%) |
Jun 15, 2021 | 18.32 | 18.44 | 17.80 | 18.21 | 301,422 | -0.09(-0.48%) |
Jun 14, 2021 | 18.55 | 18.77 | 18.01 | 18.29 | 243,358 | -0.05(-0.27%) |
Jun 11, 2021 | 18.30 | 18.47 | 17.94 | 18.34 | 246,869 | +0.08(+0.43%) |
Jun 10, 2021 | 17.83 | 18.30 | 17.67 | 18.27 | 244,671 | +0.49(+2.74%) |
Jun 09, 2021 | 18.23 | 18.61 | 17.55 | 17.78 | 392,996 | -0.30(-1.67%) |
Jun 08, 2021 | 18.56 | 18.63 | 17.63 | 18.08 | 214,223 | -0.29(-1.59%) |
Jun 07, 2021 | 17.77 | 18.61 | 17.38 | 18.37 | 383,285 | +0.63(+3.57%) |
Jun 04, 2021 | 17.80 | 18.34 | 17.41 | 17.74 | 392,112 | -0.01(-0.05%) |
Jun 03, 2021 | 17.62 | 17.87 | 17.07 | 17.75 | 268,141 | +0.11(+0.61%) |
Jun 02, 2021 | 18.46 | 18.50 | 17.34 | 17.64 | 603,195 | -0.75(-4.08%) |
Jun 01, 2021 | 18.83 | 19.09 | 18.32 | 18.39 | 269,273 | -0.42(-2.23%) |
May 28, 2021 | 19.46 | 19.99 | 18.75 | 18.81 | 228,362 | -0.55(-2.82%) |
May 27, 2021 | 19.45 | 19.45 | 19.05 | 19.36 | 217,061 | -0.04(-0.20%) |
May 26, 2021 | 19.37 | 19.50 | 19.03 | 19.40 | 129,072 | +0.21(+1.12%) |
May 25, 2021 | 20.04 | 20.19 | 19.16 | 19.18 | 213,480 | -0.75(-3.77%) |
May 24, 2021 | 20.34 | 20.60 | 19.10 | 19.93 | 138,646 | -0.21(-1.06%) |
May 21, 2021 | 20.14 | 20.47 | 19.55 | 20.15 | 282,947 | +0.25(+1.27%) |
May 20, 2021 | 19.31 | 19.93 | 18.99 | 19.89 | 435,674 | +0.51(+2.62%) |
May 19, 2021 | 19.41 | 19.81 | 18.96 | 19.39 | 225,133 | -0.41(-2.07%) |
May 18, 2021 | 20.39 | 20.80 | 19.76 | 19.80 | 354,227 | -0.58(-2.82%) |
May 17, 2021 | 20.27 | 20.89 | 19.67 | 20.37 | 191,036 | -0.06(-0.29%) |
May 14, 2021 | 19.64 | 20.48 | 19.50 | 20.43 | 280,868 | +0.78(+3.97%) |
May 13, 2021 | 20.48 | 20.86 | 19.46 | 19.65 | 577,211 | -0.72(-3.54%) |
May 12, 2021 | 19.81 | 21.48 | 19.81 | 20.37 | 392,749 | +0.36(+1.80%) |
May 11, 2021 | 19.23 | 20.29 | 18.80 | 20.01 | 488,059 | +0.55(+2.81%) |
May 10, 2021 | 19.54 | 19.80 | 19.00 | 19.46 | 372,323 | -0.62(-3.11%) |
May 07, 2021 | 19.78 | 20.84 | 19.31 | 20.09 | 344,243 | +0.31(+1.58%) |
May 06, 2021 | 20.45 | 20.45 | 19.45 | 19.78 | 435,202 | -0.56(-2.73%) |
May 05, 2021 | 20.64 | 21.01 | 20.15 | 20.33 | 265,195 | -0.34(-1.65%) |
May 04, 2021 | 21.33 | 21.34 | 20.24 | 20.67 | 345,650 | -0.82(-3.81%) |