Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.88 | 17.06 | 16.85 | 16.93 | 77,829 | -0.01(-0.05%) |
Jul 29, 2021 | 16.89 | 17.06 | 16.86 | 16.94 | 38,863 | +0.07(+0.41%) |
Jul 28, 2021 | 16.67 | 16.96 | 16.58 | 16.87 | 61,099 | +0.27(+1.65%) |
Jul 27, 2021 | 16.69 | 16.83 | 16.44 | 16.59 | 94,611 | -0.14(-0.82%) |
Jul 26, 2021 | 16.81 | 16.98 | 16.66 | 16.73 | 83,031 | -0.06(-0.36%) |
Jul 23, 2021 | 16.58 | 16.80 | 16.39 | 16.79 | 96,172 | +0.32(+1.93%) |
Jul 22, 2021 | 16.58 | 16.69 | 16.44 | 16.47 | 118,714 | -0.09(-0.57%) |
Jul 21, 2021 | 16.39 | 16.71 | 16.39 | 16.57 | 84,779 | +0.26(+1.58%) |
Jul 20, 2021 | 16.22 | 16.70 | 16.18 | 16.31 | 96,853 | +0.07(+0.42%) |
Jul 19, 2021 | 16.31 | 16.42 | 16.13 | 16.24 | 58,032 | -0.30(-1.81%) |
Jul 16, 2021 | 16.68 | 16.71 | 16.51 | 16.54 | 62,118 | -0.04(-0.26%) |
Jul 15, 2021 | 16.42 | 16.65 | 16.37 | 16.58 | 44,841 | +0.14(+0.83%) |
Jul 14, 2021 | 16.43 | 16.59 | 16.34 | 16.45 | 52,826 | +0.04(+0.26%) |
Jul 13, 2021 | 16.51 | 16.53 | 16.21 | 16.40 | 83,194 | -0.07(-0.42%) |
Jul 12, 2021 | 16.58 | 16.63 | 16.45 | 16.47 | 64,446 | -0.17(-1.03%) |
Jul 09, 2021 | 16.34 | 16.65 | 16.34 | 16.64 | 64,218 | +0.39(+2.37%) |
Jul 08, 2021 | 16.19 | 16.35 | 16.11 | 16.26 | 99,917 | +0.01(+0.05%) |
Jul 07, 2021 | 16.23 | 16.41 | 16.18 | 16.25 | 85,141 | +0.00(+0.00%) |
Jul 06, 2021 | 16.51 | 16.51 | 16.12 | 16.25 | 91,048 | -0.25(-1.49%) |
Jul 02, 2021 | 16.68 | 16.68 | 16.50 | 16.50 | 66,423 | -0.23(-1.37%) |
Jul 01, 2021 | 16.76 | 16.82 | 16.66 | 16.72 | 57,602 | +0.03(+0.20%) |
Jun 30, 2021 | 16.78 | 16.85 | 16.68 | 16.69 | 75,239 | -0.09(-0.56%) |
Jun 29, 2021 | 16.75 | 16.90 | 16.62 | 16.78 | 95,937 | +0.10(+0.61%) |
Jun 28, 2021 | 16.78 | 17.00 | 16.55 | 16.68 | 73,529 | -0.07(-0.41%) |
Jun 25, 2021 | 16.85 | 17.03 | 16.71 | 16.75 | 396,658 | -0.07(-0.40%) |
Jun 24, 2021 | 16.89 | 16.92 | 16.63 | 16.82 | 107,991 | +0.03(+0.15%) |
Jun 23, 2021 | 16.72 | 16.90 | 16.65 | 16.79 | 115,009 | +0.13(+0.76%) |
Jun 22, 2021 | 16.67 | 16.75 | 16.50 | 16.67 | 101,370 | +0.03(+0.15%) |
Jun 21, 2021 | 16.63 | 16.78 | 16.48 | 16.64 | 68,944 | +0.20(+1.19%) |
Jun 18, 2021 | 16.80 | 16.89 | 16.44 | 16.44 | 196,304 | -0.53(-3.10%) |
Jun 17, 2021 | 17.25 | 17.25 | 16.88 | 16.97 | 113,323 | -0.27(-1.58%) |
Jun 16, 2021 | 17.06 | 17.31 | 16.99 | 17.24 | 101,671 | +0.09(+0.54%) |
Jun 15, 2021 | 17.20 | 17.30 | 17.02 | 17.15 | 78,594 | +0.10(+0.60%) |
Jun 14, 2021 | 16.98 | 17.13 | 16.95 | 17.05 | 58,349 | +0.01(+0.05%) |
Jun 11, 2021 | 17.08 | 17.21 | 17.00 | 17.04 | 61,871 | +0.03(+0.20%) |
Jun 10, 2021 | 17.06 | 17.12 | 16.92 | 17.00 | 143,354 | +0.01(+0.05%) |
Jun 09, 2021 | 16.96 | 17.00 | 16.88 | 17.00 | 117,375 | +0.03(+0.20%) |
Jun 08, 2021 | 17.03 | 17.05 | 16.82 | 16.96 | 105,300 | -0.02(-0.15%) |
Jun 07, 2021 | 16.92 | 17.05 | 16.81 | 16.99 | 100,544 | +0.16(+0.93%) |
Jun 04, 2021 | 16.77 | 16.98 | 16.76 | 16.83 | 113,923 | +0.02(+0.15%) |
Jun 03, 2021 | 16.62 | 16.85 | 16.54 | 16.81 | 173,263 | +0.17(+1.00%) |
Jun 02, 2021 | 16.83 | 16.83 | 16.52 | 16.64 | 152,414 | +0.12(+0.70%) |
Jun 01, 2021 | 16.44 | 16.65 | 16.25 | 16.52 | 107,024 | +0.14(+0.86%) |
May 28, 2021 | 16.23 | 16.40 | 16.17 | 16.38 | 55,766 | +0.13(+0.82%) |
May 27, 2021 | 16.29 | 16.52 | 16.19 | 16.25 | 133,070 | +0.11(+0.67%) |
May 26, 2021 | 16.07 | 16.21 | 16.07 | 16.14 | 87,698 | +0.07(+0.41%) |
May 25, 2021 | 16.37 | 16.37 | 16.08 | 16.08 | 110,262 | -0.31(-1.92%) |
May 24, 2021 | 16.46 | 16.55 | 16.31 | 16.39 | 49,212 | +0.03(+0.20%) |
May 21, 2021 | 16.57 | 16.57 | 16.25 | 16.36 | 124,741 | -0.11(-0.65%) |
May 20, 2021 | 16.45 | 16.51 | 16.28 | 16.47 | 73,578 | -0.01(-0.05%) |
May 19, 2021 | 16.36 | 16.53 | 16.13 | 16.47 | 102,699 | +0.13(+0.81%) |
May 18, 2021 | 16.57 | 16.73 | 16.33 | 16.34 | 86,952 | -0.29(-1.74%) |
May 17, 2021 | 16.53 | 16.76 | 16.35 | 16.63 | 56,519 | +0.08(+0.50%) |
May 14, 2021 | 16.55 | 16.57 | 16.32 | 16.55 | 33,702 | +0.11(+0.65%) |
May 13, 2021 | 16.00 | 16.51 | 16.00 | 16.44 | 49,606 | +0.39(+2.43%) |
May 12, 2021 | 16.48 | 16.52 | 16.01 | 16.05 | 94,158 | -0.38(-2.32%) |
May 11, 2021 | 16.61 | 16.75 | 16.37 | 16.43 | 61,709 | -0.21(-1.24%) |
May 10, 2021 | 16.82 | 16.95 | 16.62 | 16.64 | 86,266 | +0.04(+0.25%) |
May 07, 2021 | 16.42 | 16.68 | 16.36 | 16.60 | 74,416 | +0.08(+0.50%) |
May 06, 2021 | 16.37 | 16.55 | 16.31 | 16.52 | 150,795 | +0.17(+1.06%) |
May 05, 2021 | 16.62 | 16.75 | 16.28 | 16.34 | 155,155 | -0.30(-1.79%) |
May 04, 2021 | 16.62 | 16.86 | 16.54 | 16.64 | 71,956 | +0.00(+0.00%) |