Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.29 | 16.39 | 16.03 | 16.09 | 595,559 | -0.19(-1.17%) |
Jul 29, 2021 | 16.14 | 16.35 | 15.57 | 16.28 | 584,407 | +0.16(+0.99%) |
Jul 28, 2021 | 16.14 | 16.19 | 15.91 | 16.12 | 575,995 | -0.03(-0.19%) |
Jul 27, 2021 | 16.17 | 16.23 | 16.00 | 16.15 | 488,916 | -0.05(-0.31%) |
Jul 26, 2021 | 16.24 | 16.39 | 16.17 | 16.20 | 374,689 | -0.01(-0.06%) |
Jul 23, 2021 | 16.00 | 16.32 | 15.95 | 16.21 | 840,017 | +0.27(+1.69%) |
Jul 22, 2021 | 16.24 | 16.29 | 15.94 | 15.94 | 1,452,873 | -0.36(-2.21%) |
Jul 21, 2021 | 16.39 | 16.42 | 16.21 | 16.30 | 1,067,239 | +0.01(+0.06%) |
Jul 20, 2021 | 16.01 | 16.43 | 16.01 | 16.29 | 1,139,507 | +0.29(+1.81%) |
Jul 19, 2021 | 15.95 | 16.08 | 15.68 | 16.00 | 1,030,298 | -0.13(-0.81%) |
Jul 16, 2021 | 16.32 | 16.36 | 16.11 | 16.13 | 494,138 | -0.11(-0.68%) |
Jul 15, 2021 | 16.10 | 16.25 | 15.97 | 16.24 | 563,993 | +0.14(+0.87%) |
Jul 14, 2021 | 16.15 | 16.20 | 16.00 | 16.10 | 482,920 | -0.05(-0.31%) |
Jul 13, 2021 | 16.31 | 16.35 | 16.05 | 16.15 | 780,586 | -0.12(-0.74%) |
Jul 12, 2021 | 16.23 | 16.30 | 16.12 | 16.27 | 605,159 | -0.04(-0.25%) |
Jul 09, 2021 | 16.35 | 16.40 | 16.25 | 16.31 | 698,316 | +0.02(+0.12%) |
Jul 08, 2021 | 16.15 | 16.53 | 16.12 | 16.29 | 869,471 | -0.15(-0.91%) |
Jul 07, 2021 | 16.40 | 16.48 | 16.33 | 16.44 | 650,294 | +0.08(+0.49%) |
Jul 06, 2021 | 16.37 | 16.38 | 16.22 | 16.36 | 617,967 | -0.05(-0.30%) |
Jul 02, 2021 | 16.47 | 16.50 | 16.25 | 16.41 | 769,402 | -0.06(-0.36%) |
Jul 01, 2021 | 16.14 | 16.51 | 16.14 | 16.47 | 1,463,459 | +0.28(+1.73%) |
Jun 30, 2021 | 16.00 | 16.24 | 16.00 | 16.19 | 743,376 | +0.17(+1.06%) |
Jun 29, 2021 | 16.15 | 16.23 | 15.88 | 16.02 | 951,884 | -0.13(-0.80%) |
Jun 28, 2021 | 16.50 | 16.56 | 16.05 | 16.15 | 1,488,558 | -0.39(-2.36%) |
Jun 25, 2021 | 16.36 | 16.59 | 16.24 | 16.54 | 5,433,476 | +0.25(+1.53%) |
Jun 24, 2021 | 16.48 | 16.50 | 16.16 | 16.29 | 1,515,519 | -0.12(-0.73%) |
Jun 23, 2021 | 16.34 | 16.53 | 16.23 | 16.41 | 1,617,847 | +0.16(+0.98%) |
Jun 22, 2021 | 16.29 | 16.44 | 16.20 | 16.25 | 1,158,322 | -0.04(-0.25%) |
Jun 21, 2021 | 16.10 | 16.34 | 16.10 | 16.29 | 2,163,507 | +0.20(+1.24%) |
Jun 18, 2021 | 16.34 | 16.36 | 16.00 | 16.09 | 1,457,379 | -0.30(-1.83%) |
Jun 17, 2021 | 16.34 | 16.47 | 16.30 | 16.39 | 995,709 | -0.07(-0.43%) |
Jun 16, 2021 | 16.50 | 16.64 | 16.29 | 16.46 | 1,298,484 | -0.10(-0.60%) |
Jun 15, 2021 | 16.50 | 16.62 | 16.36 | 16.56 | 994,260 | +0.05(+0.30%) |
Jun 14, 2021 | 16.68 | 16.76 | 16.21 | 16.51 | 1,387,233 | -0.02(-0.12%) |
Jun 11, 2021 | 16.11 | 16.56 | 15.88 | 16.53 | 1,609,548 | +0.41(+2.54%) |
Jun 10, 2021 | 16.07 | 16.34 | 15.74 | 16.12 | 2,316,142 | -0.02(-0.12%) |
Jun 09, 2021 | 15.98 | 17.23 | 15.84 | 16.14 | 5,722,479 | +0.32(+2.02%) |
Jun 08, 2021 | 15.90 | 16.06 | 15.72 | 15.82 | 1,679,534 | -0.08(-0.50%) |
Jun 07, 2021 | 16.07 | 16.17 | 15.89 | 15.90 | 3,678,544 | -0.12(-0.75%) |
Jun 04, 2021 | 16.40 | 16.50 | 15.78 | 16.02 | 2,444,598 | -0.37(-2.26%) |
Jun 03, 2021 | 16.34 | 16.84 | 16.25 | 16.39 | 2,969,303 | -0.08(-0.49%) |
Jun 02, 2021 | 16.08 | 16.74 | 16.05 | 16.47 | 2,457,745 | +0.42(+2.62%) |
Jun 01, 2021 | 15.68 | 16.16 | 15.68 | 16.05 | 1,500,961 | +0.37(+2.36%) |
May 28, 2021 | 15.63 | 15.73 | 15.53 | 15.68 | 1,186,015 | +0.13(+0.84%) |
May 27, 2021 | 15.76 | 15.80 | 15.53 | 15.55 | 872,255 | -0.13(-0.83%) |
May 26, 2021 | 15.42 | 15.72 | 15.41 | 15.68 | 1,042,684 | +0.26(+1.69%) |
May 25, 2021 | 15.63 | 15.64 | 15.39 | 15.42 | 1,011,954 | -0.22(-1.41%) |
May 24, 2021 | 15.54 | 15.77 | 15.47 | 15.64 | 704,746 | +0.08(+0.51%) |
May 21, 2021 | 15.87 | 15.96 | 15.37 | 15.56 | 1,702,766 | -0.27(-1.71%) |
May 20, 2021 | 15.79 | 15.95 | 15.76 | 15.83 | 944,665 | +0.08(+0.51%) |
May 19, 2021 | 15.41 | 15.79 | 15.34 | 15.75 | 2,318,657 | +0.28(+1.81%) |
May 18, 2021 | 15.68 | 15.83 | 15.45 | 15.47 | 1,258,721 | +0.02(+0.10%) |
May 17, 2021 | 15.57 | 15.82 | 15.36 | 15.46 | 1,219,455 | -0.26(-1.62%) |
May 14, 2021 | 15.64 | 15.82 | 15.61 | 15.71 | 1,163,416 | +0.12(+0.77%) |
May 13, 2021 | 15.27 | 15.64 | 15.20 | 15.59 | 853,494 | +0.32(+2.10%) |
May 12, 2021 | 15.40 | 15.40 | 15.22 | 15.27 | 638,040 | -0.13(-0.84%) |
May 11, 2021 | 15.41 | 15.47 | 15.18 | 15.40 | 819,713 | -0.14(-0.90%) |
May 10, 2021 | 15.70 | 15.82 | 15.54 | 15.54 | 672,772 | -0.16(-1.02%) |
May 07, 2021 | 15.55 | 15.74 | 15.50 | 15.70 | 697,620 | +0.11(+0.71%) |
May 06, 2021 | 15.54 | 15.66 | 15.39 | 15.59 | 1,219,039 | +0.10(+0.65%) |
May 05, 2021 | 15.42 | 15.50 | 15.22 | 15.49 | 1,589,017 | +0.08(+0.52%) |
May 04, 2021 | 15.46 | 15.54 | 15.33 | 15.41 | 1,348,996 | +0.00(+0.00%) |