Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.10 | 15.12 | 14.63 | 14.70 | 64,443 | -0.36(-2.39%) |
Jul 29, 2021 | 15.77 | 16.00 | 14.96 | 15.06 | 118,534 | -0.57(-3.65%) |
Jul 28, 2021 | 15.07 | 15.71 | 15.07 | 15.63 | 78,671 | +0.49(+3.24%) |
Jul 27, 2021 | 15.97 | 15.98 | 15.00 | 15.14 | 130,772 | -0.81(-5.08%) |
Jul 26, 2021 | 16.23 | 16.49 | 15.85 | 15.95 | 88,539 | -0.15(-0.93%) |
Jul 23, 2021 | 16.35 | 16.35 | 15.73 | 16.10 | 101,324 | -0.06(-0.37%) |
Jul 22, 2021 | 16.38 | 16.82 | 15.83 | 16.16 | 117,776 | -0.16(-0.98%) |
Jul 21, 2021 | 15.97 | 16.54 | 15.88 | 16.32 | 92,291 | +0.37(+2.32%) |
Jul 20, 2021 | 15.61 | 16.07 | 15.30 | 15.95 | 172,711 | +0.25(+1.59%) |
Jul 19, 2021 | 15.64 | 15.86 | 15.26 | 15.70 | 190,614 | -0.21(-1.32%) |
Jul 16, 2021 | 16.22 | 16.31 | 15.86 | 15.91 | 107,099 | -0.19(-1.18%) |
Jul 15, 2021 | 16.53 | 16.55 | 15.76 | 16.10 | 164,303 | -0.44(-2.66%) |
Jul 14, 2021 | 16.96 | 17.20 | 16.45 | 16.54 | 145,117 | -0.42(-2.48%) |
Jul 13, 2021 | 17.96 | 17.97 | 16.87 | 16.96 | 211,286 | -0.94(-5.25%) |
Jul 12, 2021 | 19.10 | 19.28 | 17.77 | 17.90 | 214,865 | -1.07(-5.64%) |
Jul 09, 2021 | 18.98 | 19.38 | 18.85 | 18.97 | 140,036 | +0.14(+0.74%) |
Jul 08, 2021 | 18.34 | 19.00 | 18.09 | 18.83 | 272,932 | +0.08(+0.43%) |
Jul 07, 2021 | 18.73 | 19.13 | 18.28 | 18.75 | 207,483 | +0.01(+0.05%) |
Jul 06, 2021 | 18.68 | 19.00 | 18.21 | 18.74 | 193,696 | -0.10(-0.53%) |
Jul 02, 2021 | 18.70 | 18.96 | 18.52 | 18.84 | 229,299 | +0.14(+0.75%) |
Jul 01, 2021 | 17.76 | 18.86 | 17.63 | 18.70 | 250,408 | +0.76(+4.24%) |
Jun 30, 2021 | 18.20 | 18.70 | 17.90 | 17.94 | 272,042 | -0.20(-1.10%) |
Jun 29, 2021 | 18.57 | 18.66 | 17.96 | 18.14 | 176,597 | -0.37(-2.00%) |
Jun 28, 2021 | 19.21 | 19.40 | 18.26 | 18.51 | 227,016 | -0.67(-3.49%) |
Jun 25, 2021 | 19.30 | 19.83 | 19.11 | 19.18 | 1,131,379 | -0.07(-0.36%) |
Jun 24, 2021 | 18.61 | 19.33 | 18.61 | 19.25 | 212,546 | +0.76(+4.11%) |
Jun 23, 2021 | 18.47 | 18.93 | 18.20 | 18.49 | 159,868 | +0.08(+0.43%) |
Jun 22, 2021 | 18.67 | 18.93 | 17.62 | 18.41 | 219,236 | -0.47(-2.49%) |
Jun 21, 2021 | 18.44 | 18.96 | 18.33 | 18.88 | 192,653 | +0.38(+2.05%) |
Jun 18, 2021 | 18.00 | 18.76 | 17.90 | 18.50 | 237,301 | +0.36(+1.98%) |
Jun 17, 2021 | 17.84 | 18.42 | 17.84 | 18.14 | 124,030 | +0.28(+1.57%) |
Jun 16, 2021 | 17.77 | 18.37 | 17.40 | 17.86 | 187,088 | +0.12(+0.68%) |
Jun 15, 2021 | 18.75 | 18.75 | 17.16 | 17.74 | 230,922 | -1.01(-5.39%) |
Jun 14, 2021 | 18.80 | 19.59 | 18.58 | 18.75 | 295,964 | +0.06(+0.32%) |
Jun 11, 2021 | 18.02 | 18.71 | 17.73 | 18.69 | 170,477 | +0.71(+3.95%) |
Jun 10, 2021 | 17.70 | 18.25 | 17.60 | 17.98 | 160,699 | +0.29(+1.64%) |
Jun 09, 2021 | 17.94 | 18.44 | 17.60 | 17.69 | 183,833 | -0.25(-1.39%) |
Jun 08, 2021 | 17.16 | 18.06 | 17.11 | 17.94 | 243,042 | +0.88(+5.16%) |
Jun 07, 2021 | 16.56 | 17.18 | 16.46 | 17.06 | 284,262 | +0.51(+3.08%) |
Jun 04, 2021 | 16.57 | 16.77 | 16.29 | 16.55 | 92,931 | -0.02(-0.12%) |
Jun 03, 2021 | 16.52 | 16.76 | 16.28 | 16.57 | 103,305 | -0.10(-0.60%) |
Jun 02, 2021 | 16.85 | 16.91 | 16.43 | 16.67 | 145,907 | -0.11(-0.66%) |
Jun 01, 2021 | 16.91 | 17.19 | 16.72 | 16.78 | 196,605 | -0.04(-0.24%) |
May 28, 2021 | 17.18 | 17.55 | 16.75 | 16.82 | 178,759 | -0.26(-1.52%) |
May 27, 2021 | 17.56 | 17.81 | 16.72 | 17.08 | 203,369 | -0.46(-2.62%) |
May 26, 2021 | 17.73 | 17.83 | 17.44 | 17.54 | 195,685 | -0.19(-1.07%) |
May 25, 2021 | 17.48 | 18.16 | 17.37 | 17.73 | 298,716 | +0.42(+2.43%) |
May 24, 2021 | 16.69 | 17.46 | 16.21 | 17.31 | 209,240 | +0.56(+3.34%) |
May 21, 2021 | 15.51 | 16.90 | 15.35 | 16.75 | 280,176 | +1.41(+9.19%) |
May 20, 2021 | 14.84 | 15.58 | 14.64 | 15.34 | 128,927 | +0.57(+3.86%) |
May 19, 2021 | 14.37 | 14.82 | 13.93 | 14.77 | 239,748 | +0.12(+0.82%) |
May 18, 2021 | 14.82 | 15.23 | 14.61 | 14.65 | 236,606 | -0.38(-2.53%) |
May 17, 2021 | 15.32 | 15.56 | 14.60 | 15.03 | 412,536 | -1.15(-7.11%) |
May 14, 2021 | 15.54 | 16.50 | 15.43 | 16.18 | 300,182 | +0.92(+6.03%) |
May 13, 2021 | 14.85 | 15.72 | 14.72 | 15.26 | 239,684 | +0.54(+3.67%) |
May 12, 2021 | 14.67 | 15.26 | 14.67 | 14.72 | 184,173 | -0.19(-1.27%) |
May 11, 2021 | 14.00 | 15.14 | 13.78 | 14.91 | 268,727 | +0.76(+5.37%) |
May 10, 2021 | 14.10 | 14.20 | 13.65 | 14.15 | 284,359 | +0.06(+0.43%) |
May 07, 2021 | 13.72 | 14.11 | 13.59 | 14.09 | 224,766 | +0.36(+2.62%) |
May 06, 2021 | 13.85 | 13.90 | 13.29 | 13.73 | 130,009 | -0.24(-1.72%) |
May 05, 2021 | 14.08 | 14.26 | 13.81 | 13.97 | 112,086 | -0.03(-0.21%) |
May 04, 2021 | 14.17 | 14.17 | 13.71 | 14.00 | 173,513 | -0.40(-2.78%) |