Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.81 | 15.84 | 15.68 | 15.76 | 199,182 | -0.05(-0.31%) |
Jul 29, 2021 | 15.75 | 15.86 | 15.74 | 15.81 | 175,635 | +0.06(+0.41%) |
Jul 28, 2021 | 15.72 | 15.81 | 15.72 | 15.75 | 185,292 | -0.01(-0.05%) |
Jul 27, 2021 | 15.66 | 15.81 | 15.63 | 15.76 | 267,324 | +0.08(+0.52%) |
Jul 26, 2021 | 15.68 | 15.82 | 15.66 | 15.68 | 284,960 | -0.00(-0.02%) |
Jul 23, 2021 | 15.85 | 15.88 | 15.67 | 15.68 | 291,653 | -0.12(-0.76%) |
Jul 22, 2021 | 15.70 | 15.81 | 15.68 | 15.80 | 250,363 | +0.12(+0.77%) |
Jul 21, 2021 | 15.61 | 15.70 | 15.59 | 15.68 | 198,875 | +0.10(+0.64%) |
Jul 20, 2021 | 15.49 | 15.65 | 15.47 | 15.58 | 278,295 | +0.15(+0.97%) |
Jul 19, 2021 | 15.49 | 15.54 | 15.26 | 15.43 | 655,036 | -0.21(-1.36%) |
Jul 16, 2021 | 15.58 | 15.70 | 15.56 | 15.64 | 348,751 | +0.13(+0.87%) |
Jul 15, 2021 | 15.63 | 15.72 | 15.50 | 15.51 | 400,978 | -0.13(-0.86%) |
Jul 14, 2021 | 15.81 | 15.87 | 15.58 | 15.64 | 729,809 | -0.18(-1.17%) |
Jul 13, 2021 | 15.84 | 15.90 | 15.79 | 15.83 | 346,941 | -0.04(-0.23%) |
Jul 12, 2021 | 15.79 | 15.89 | 15.79 | 15.86 | 598,993 | +0.10(+0.63%) |
Jul 09, 2021 | 15.71 | 15.81 | 15.70 | 15.77 | 380,114 | +0.07(+0.45%) |
Jul 08, 2021 | 15.60 | 15.72 | 15.42 | 15.70 | 516,653 | -0.05(-0.31%) |
Jul 07, 2021 | 15.63 | 15.77 | 15.60 | 15.74 | 349,637 | +0.11(+0.72%) |
Jul 06, 2021 | 15.56 | 15.67 | 15.53 | 15.63 | 422,071 | +0.06(+0.36%) |
Jul 02, 2021 | 15.49 | 15.59 | 15.46 | 15.58 | 218,246 | +0.16(+1.01%) |
Jul 01, 2021 | 15.48 | 15.55 | 15.42 | 15.42 | 314,234 | +0.00(+0.00%) |
Jun 30, 2021 | 15.60 | 15.65 | 15.42 | 15.42 | 437,985 | -0.23(-1.44%) |
Jun 29, 2021 | 15.63 | 15.66 | 15.60 | 15.65 | 211,336 | +0.04(+0.23%) |
Jun 28, 2021 | 15.60 | 15.62 | 15.49 | 15.61 | 371,853 | +0.06(+0.36%) |
Jun 25, 2021 | 15.58 | 15.60 | 15.51 | 15.55 | 232,928 | +0.01(+0.05%) |
Jun 24, 2021 | 15.63 | 15.67 | 15.49 | 15.55 | 304,693 | +0.02(+0.14%) |
Jun 23, 2021 | 15.45 | 15.58 | 15.43 | 15.53 | 187,217 | +0.07(+0.46%) |
Jun 22, 2021 | 15.42 | 15.52 | 15.39 | 15.46 | 250,356 | +0.16(+1.06%) |
Jun 21, 2021 | 15.23 | 15.35 | 15.23 | 15.29 | 329,127 | +0.05(+0.32%) |
Jun 18, 2021 | 15.36 | 15.47 | 15.23 | 15.24 | 342,654 | -0.19(-1.23%) |
Jun 17, 2021 | 15.43 | 15.61 | 15.42 | 15.44 | 396,487 | -0.15(-0.99%) |
Jun 16, 2021 | 15.71 | 15.72 | 15.44 | 15.59 | 354,281 | -0.12(-0.76%) |
Jun 15, 2021 | 15.63 | 15.82 | 15.59 | 15.71 | 361,013 | -0.12(-0.76%) |
Jun 14, 2021 | 15.71 | 15.84 | 15.54 | 15.83 | 505,292 | +0.12(+0.76%) |
Jun 11, 2021 | 15.59 | 15.73 | 15.59 | 15.71 | 352,687 | +0.13(+0.81%) |
Jun 10, 2021 | 15.56 | 15.67 | 15.56 | 15.59 | 370,526 | +0.02(+0.13%) |
Jun 09, 2021 | 15.50 | 15.59 | 15.43 | 15.56 | 469,972 | +0.06(+0.41%) |
Jun 08, 2021 | 15.41 | 15.51 | 15.36 | 15.50 | 447,544 | +0.09(+0.59%) |
Jun 07, 2021 | 15.32 | 15.41 | 15.25 | 15.41 | 491,221 | +0.13(+0.87%) |
Jun 04, 2021 | 15.22 | 15.33 | 15.20 | 15.28 | 273,833 | +0.03(+0.23%) |
Jun 03, 2021 | 15.13 | 15.26 | 15.11 | 15.24 | 245,910 | +0.08(+0.55%) |
Jun 02, 2021 | 15.30 | 15.36 | 15.12 | 15.16 | 555,270 | -0.14(-0.91%) |
Jun 01, 2021 | 15.15 | 15.31 | 15.06 | 15.30 | 373,665 | +0.13(+0.87%) |
May 28, 2021 | 15.03 | 15.18 | 14.98 | 15.17 | 286,868 | +0.13(+0.84%) |
May 27, 2021 | 15.26 | 15.28 | 14.98 | 15.04 | 602,117 | -0.16(-1.06%) |
May 26, 2021 | 15.26 | 15.27 | 15.10 | 15.20 | 380,283 | -0.06(-0.37%) |
May 25, 2021 | 15.15 | 15.31 | 15.11 | 15.26 | 380,258 | +0.12(+0.78%) |
May 24, 2021 | 15.01 | 15.15 | 14.95 | 15.14 | 243,944 | +0.13(+0.88%) |
May 21, 2021 | 15.01 | 15.10 | 14.92 | 15.01 | 294,990 | -0.05(-0.32%) |
May 20, 2021 | 15.01 | 15.08 | 14.95 | 15.06 | 299,498 | +0.17(+1.17%) |
May 19, 2021 | 14.78 | 14.91 | 14.69 | 14.88 | 378,990 | +0.03(+0.19%) |
May 18, 2021 | 14.89 | 14.98 | 14.80 | 14.85 | 275,541 | +0.09(+0.61%) |
May 17, 2021 | 14.66 | 14.81 | 14.62 | 14.76 | 274,323 | +0.11(+0.76%) |
May 14, 2021 | 14.80 | 14.94 | 14.58 | 14.65 | 427,976 | -0.05(-0.33%) |
May 13, 2021 | 14.55 | 14.75 | 14.54 | 14.70 | 429,223 | +0.31(+2.13%) |
May 12, 2021 | 15.07 | 15.09 | 14.34 | 14.39 | 891,585 | -0.75(-4.98%) |
May 11, 2021 | 15.12 | 15.22 | 15.08 | 15.15 | 441,046 | -0.20(-1.28%) |
May 10, 2021 | 15.34 | 15.35 | 15.22 | 15.34 | 517,692 | +0.00(+0.00%) |
May 07, 2021 | 15.29 | 15.35 | 15.16 | 15.34 | 457,580 | +0.03(+0.23%) |
May 06, 2021 | 15.11 | 15.34 | 15.04 | 15.31 | 469,597 | +0.23(+1.51%) |
May 05, 2021 | 15.11 | 15.16 | 15.03 | 15.08 | 493,638 | +0.03(+0.23%) |
May 04, 2021 | 15.18 | 15.18 | 14.95 | 15.04 | 764,751 | -0.16(-1.05%) |