Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.99 | 17.12 | 16.54 | 16.66 | 83,660 | -0.37(-2.17%) |
Jul 29, 2021 | 17.16 | 17.16 | 16.74 | 17.03 | 52,132 | +0.10(+0.59%) |
Jul 28, 2021 | 16.95 | 17.27 | 16.39 | 16.93 | 71,511 | +0.17(+1.01%) |
Jul 27, 2021 | 16.61 | 16.94 | 16.47 | 16.76 | 65,293 | +0.03(+0.18%) |
Jul 26, 2021 | 16.60 | 16.76 | 16.51 | 16.73 | 51,766 | +0.26(+1.58%) |
Jul 23, 2021 | 16.65 | 16.65 | 16.23 | 16.47 | 59,160 | +0.00(+0.00%) |
Jul 22, 2021 | 17.00 | 17.39 | 16.30 | 16.47 | 90,761 | -0.50(-2.95%) |
Jul 21, 2021 | 16.69 | 17.07 | 16.69 | 16.97 | 75,433 | +0.53(+3.22%) |
Jul 20, 2021 | 15.96 | 16.69 | 15.91 | 16.44 | 159,363 | +0.56(+3.53%) |
Jul 19, 2021 | 15.90 | 16.07 | 15.63 | 15.88 | 176,707 | -0.44(-2.70%) |
Jul 16, 2021 | 16.55 | 16.55 | 16.11 | 16.32 | 118,147 | -0.02(-0.12%) |
Jul 15, 2021 | 16.41 | 16.67 | 16.26 | 16.34 | 96,228 | -0.12(-0.73%) |
Jul 14, 2021 | 16.37 | 16.74 | 16.24 | 16.46 | 107,200 | +0.03(+0.18%) |
Jul 13, 2021 | 16.42 | 16.55 | 16.12 | 16.43 | 88,968 | -0.15(-0.90%) |
Jul 12, 2021 | 16.28 | 16.70 | 16.17 | 16.58 | 76,386 | +0.15(+0.91%) |
Jul 09, 2021 | 16.09 | 16.54 | 16.09 | 16.43 | 80,199 | +0.53(+3.33%) |
Jul 08, 2021 | 15.79 | 16.23 | 15.64 | 15.90 | 80,822 | -0.35(-2.15%) |
Jul 07, 2021 | 16.29 | 16.60 | 16.12 | 16.25 | 59,882 | -0.18(-1.10%) |
Jul 06, 2021 | 17.08 | 17.12 | 16.29 | 16.43 | 82,430 | -0.65(-3.81%) |
Jul 02, 2021 | 17.10 | 17.31 | 16.75 | 17.08 | 88,725 | +0.02(+0.12%) |
Jul 01, 2021 | 17.27 | 17.27 | 16.96 | 17.06 | 89,631 | +0.02(+0.12%) |
Jun 30, 2021 | 16.86 | 17.28 | 16.86 | 17.04 | 117,246 | +0.04(+0.24%) |
Jun 29, 2021 | 17.47 | 17.55 | 16.88 | 17.00 | 138,929 | -0.33(-1.90%) |
Jun 28, 2021 | 18.11 | 18.11 | 17.23 | 17.33 | 170,018 | -0.90(-4.94%) |
Jun 25, 2021 | 18.17 | 18.50 | 17.95 | 18.23 | 354,226 | +0.15(+0.83%) |
Jun 24, 2021 | 17.95 | 18.11 | 17.64 | 18.08 | 51,177 | +0.19(+1.06%) |
Jun 23, 2021 | 17.71 | 18.28 | 17.55 | 17.89 | 153,457 | +0.24(+1.36%) |
Jun 22, 2021 | 17.42 | 17.80 | 17.25 | 17.65 | 100,924 | +0.10(+0.57%) |
Jun 21, 2021 | 17.50 | 17.61 | 17.23 | 17.55 | 112,458 | +0.26(+1.50%) |
Jun 18, 2021 | 17.50 | 17.63 | 17.15 | 17.29 | 240,804 | -0.18(-1.03%) |
Jun 17, 2021 | 17.76 | 17.76 | 17.22 | 17.47 | 132,677 | -0.31(-1.74%) |
Jun 16, 2021 | 17.58 | 17.84 | 17.38 | 17.78 | 106,934 | +0.21(+1.20%) |
Jun 15, 2021 | 17.52 | 17.62 | 17.32 | 17.57 | 79,173 | +0.07(+0.40%) |
Jun 14, 2021 | 17.69 | 17.74 | 17.43 | 17.50 | 77,096 | -0.14(-0.79%) |
Jun 11, 2021 | 17.32 | 17.66 | 17.24 | 17.64 | 116,789 | +0.44(+2.56%) |
Jun 10, 2021 | 17.50 | 17.69 | 17.19 | 17.20 | 106,031 | -0.20(-1.15%) |
Jun 09, 2021 | 17.50 | 17.66 | 17.22 | 17.40 | 97,330 | -0.20(-1.14%) |
Jun 08, 2021 | 17.38 | 17.91 | 17.22 | 17.60 | 113,283 | +0.24(+1.38%) |
Jun 07, 2021 | 17.60 | 17.84 | 17.32 | 17.36 | 92,775 | -0.28(-1.59%) |
Jun 04, 2021 | 17.60 | 17.75 | 17.55 | 17.64 | 105,132 | -0.01(-0.06%) |
Jun 03, 2021 | 17.49 | 17.75 | 17.08 | 17.65 | 127,689 | +0.17(+0.97%) |
Jun 02, 2021 | 17.76 | 17.78 | 17.41 | 17.48 | 143,882 | -0.29(-1.63%) |
Jun 01, 2021 | 17.59 | 17.91 | 17.07 | 17.77 | 173,827 | +0.34(+1.95%) |
May 28, 2021 | 17.31 | 17.52 | 16.85 | 17.43 | 157,101 | +0.12(+0.69%) |
May 27, 2021 | 18.36 | 18.88 | 17.20 | 17.31 | 227,380 | -2.21(-11.32%) |
May 26, 2021 | 19.07 | 19.52 | 19.01 | 19.52 | 85,199 | +0.56(+2.95%) |
May 25, 2021 | 19.75 | 19.88 | 18.87 | 18.96 | 131,051 | -0.69(-3.51%) |
May 24, 2021 | 19.55 | 19.79 | 19.24 | 19.65 | 81,106 | +0.18(+0.92%) |
May 21, 2021 | 19.38 | 19.57 | 19.18 | 19.47 | 67,173 | +0.38(+1.99%) |
May 20, 2021 | 18.72 | 19.11 | 18.54 | 19.09 | 116,416 | +0.25(+1.33%) |
May 19, 2021 | 19.05 | 19.05 | 18.59 | 18.84 | 62,530 | -0.58(-2.99%) |
May 18, 2021 | 19.76 | 19.93 | 19.38 | 19.42 | 104,853 | -0.28(-1.42%) |
May 17, 2021 | 19.53 | 19.72 | 19.19 | 19.70 | 78,936 | +0.24(+1.23%) |
May 14, 2021 | 19.55 | 19.77 | 19.34 | 19.46 | 80,714 | +0.17(+0.88%) |
May 13, 2021 | 18.56 | 19.46 | 18.56 | 19.29 | 170,978 | +0.81(+4.38%) |
May 12, 2021 | 18.77 | 19.15 | 18.27 | 18.48 | 114,805 | -0.40(-2.12%) |
May 11, 2021 | 18.48 | 19.09 | 18.32 | 18.88 | 93,730 | -0.10(-0.53%) |
May 10, 2021 | 19.83 | 19.83 | 18.97 | 18.98 | 118,764 | -0.88(-4.43%) |
May 07, 2021 | 19.50 | 19.94 | 19.50 | 19.86 | 41,671 | +0.25(+1.27%) |
May 06, 2021 | 19.69 | 19.70 | 19.37 | 19.61 | 101,617 | +0.02(+0.10%) |
May 05, 2021 | 19.55 | 19.65 | 19.28 | 19.59 | 63,622 | +0.14(+0.72%) |
May 04, 2021 | 19.49 | 19.67 | 19.18 | 19.45 | 70,421 | -0.15(-0.77%) |