Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.68 | 16.87 | 16.66 | 16.73 | 78,740 | -0.01(-0.05%) |
Jul 29, 2021 | 16.70 | 16.86 | 16.66 | 16.74 | 39,318 | +0.07(+0.41%) |
Jul 28, 2021 | 16.48 | 16.76 | 16.39 | 16.67 | 61,815 | +0.27(+1.65%) |
Jul 27, 2021 | 16.49 | 16.64 | 16.25 | 16.40 | 95,719 | -0.14(-0.82%) |
Jul 26, 2021 | 16.61 | 16.78 | 16.47 | 16.54 | 84,003 | -0.06(-0.36%) |
Jul 23, 2021 | 16.38 | 16.60 | 16.20 | 16.60 | 97,298 | +0.31(+1.93%) |
Jul 22, 2021 | 16.38 | 16.49 | 16.25 | 16.28 | 120,104 | -0.09(-0.57%) |
Jul 21, 2021 | 16.21 | 16.52 | 16.21 | 16.37 | 85,772 | +0.25(+1.58%) |
Jul 20, 2021 | 16.04 | 16.50 | 15.99 | 16.12 | 97,987 | +0.07(+0.42%) |
Jul 19, 2021 | 16.12 | 16.23 | 15.94 | 16.05 | 58,712 | -0.30(-1.82%) |
Jul 16, 2021 | 16.49 | 16.52 | 16.32 | 16.35 | 62,845 | -0.04(-0.26%) |
Jul 15, 2021 | 16.23 | 16.46 | 16.18 | 16.39 | 45,366 | +0.14(+0.83%) |
Jul 14, 2021 | 16.24 | 16.40 | 16.15 | 16.26 | 53,444 | +0.04(+0.26%) |
Jul 13, 2021 | 16.32 | 16.34 | 16.03 | 16.21 | 84,168 | -0.07(-0.42%) |
Jul 12, 2021 | 16.38 | 16.43 | 16.26 | 16.28 | 65,200 | -0.17(-1.03%) |
Jul 09, 2021 | 16.15 | 16.46 | 16.15 | 16.45 | 64,970 | +0.38(+2.37%) |
Jul 08, 2021 | 16.00 | 16.16 | 15.93 | 16.07 | 101,087 | +0.01(+0.05%) |
Jul 07, 2021 | 16.04 | 16.22 | 15.99 | 16.06 | 86,138 | +0.00(+0.00%) |
Jul 06, 2021 | 16.32 | 16.32 | 15.94 | 16.06 | 92,114 | -0.24(-1.49%) |
Jul 02, 2021 | 16.49 | 16.49 | 16.30 | 16.30 | 67,200 | -0.23(-1.37%) |
Jul 01, 2021 | 16.56 | 16.62 | 16.46 | 16.53 | 58,277 | +0.03(+0.20%) |
Jun 30, 2021 | 16.58 | 16.66 | 16.49 | 16.50 | 76,120 | -0.09(-0.56%) |
Jun 29, 2021 | 16.56 | 16.71 | 16.43 | 16.59 | 97,061 | +0.10(+0.61%) |
Jun 28, 2021 | 16.58 | 16.80 | 16.36 | 16.49 | 74,390 | -0.07(-0.41%) |
Jun 25, 2021 | 16.66 | 16.83 | 16.51 | 16.56 | 401,303 | -0.07(-0.40%) |
Jun 24, 2021 | 16.70 | 16.72 | 16.44 | 16.62 | 109,255 | +0.03(+0.15%) |
Jun 23, 2021 | 16.53 | 16.71 | 16.46 | 16.60 | 116,355 | +0.13(+0.76%) |
Jun 22, 2021 | 16.48 | 16.56 | 16.31 | 16.47 | 102,557 | +0.03(+0.15%) |
Jun 21, 2021 | 16.44 | 16.59 | 16.29 | 16.45 | 69,752 | +0.19(+1.19%) |
Jun 18, 2021 | 16.61 | 16.69 | 16.25 | 16.25 | 198,603 | -0.52(-3.10%) |
Jun 17, 2021 | 17.05 | 17.05 | 16.68 | 16.77 | 114,650 | -0.27(-1.58%) |
Jun 16, 2021 | 16.87 | 17.11 | 16.79 | 17.04 | 102,862 | +0.09(+0.55%) |
Jun 15, 2021 | 17.00 | 17.10 | 16.82 | 16.95 | 79,514 | +0.10(+0.60%) |
Jun 14, 2021 | 16.78 | 16.93 | 16.76 | 16.85 | 59,032 | +0.01(+0.05%) |
Jun 11, 2021 | 16.88 | 17.01 | 16.80 | 16.84 | 62,596 | +0.03(+0.20%) |
Jun 10, 2021 | 16.86 | 16.92 | 16.72 | 16.81 | 145,032 | +0.01(+0.05%) |
Jun 09, 2021 | 16.77 | 16.80 | 16.68 | 16.80 | 118,750 | +0.03(+0.20%) |
Jun 08, 2021 | 16.83 | 16.85 | 16.63 | 16.77 | 106,533 | -0.02(-0.15%) |
Jun 07, 2021 | 16.73 | 16.86 | 16.62 | 16.79 | 101,721 | +0.16(+0.93%) |
Jun 04, 2021 | 16.58 | 16.78 | 16.56 | 16.64 | 115,257 | +0.02(+0.15%) |
Jun 03, 2021 | 16.42 | 16.65 | 16.35 | 16.61 | 175,292 | +0.16(+1.00%) |
Jun 02, 2021 | 16.64 | 16.64 | 16.32 | 16.45 | 154,199 | +0.11(+0.70%) |
Jun 01, 2021 | 16.25 | 16.46 | 16.07 | 16.33 | 108,277 | +0.14(+0.86%) |
May 28, 2021 | 16.05 | 16.21 | 15.98 | 16.19 | 56,419 | +0.13(+0.82%) |
May 27, 2021 | 16.10 | 16.33 | 16.01 | 16.06 | 134,629 | +0.11(+0.67%) |
May 26, 2021 | 15.88 | 16.03 | 15.88 | 15.96 | 88,725 | +0.07(+0.41%) |
May 25, 2021 | 16.18 | 16.18 | 15.89 | 15.89 | 111,553 | -0.31(-1.92%) |
May 24, 2021 | 16.27 | 16.36 | 16.12 | 16.20 | 49,789 | +0.03(+0.20%) |
May 21, 2021 | 16.37 | 16.37 | 16.06 | 16.17 | 126,202 | -0.11(-0.65%) |
May 20, 2021 | 16.26 | 16.32 | 16.09 | 16.28 | 74,440 | -0.01(-0.05%) |
May 19, 2021 | 16.17 | 16.34 | 15.94 | 16.28 | 103,902 | +0.13(+0.81%) |
May 18, 2021 | 16.38 | 16.54 | 16.14 | 16.15 | 87,970 | -0.29(-1.74%) |
May 17, 2021 | 16.34 | 16.56 | 16.16 | 16.44 | 57,181 | +0.08(+0.50%) |
May 14, 2021 | 16.36 | 16.37 | 16.13 | 16.36 | 34,096 | +0.11(+0.65%) |
May 13, 2021 | 15.82 | 16.32 | 15.82 | 16.25 | 50,187 | +0.38(+2.43%) |
May 12, 2021 | 16.29 | 16.33 | 15.83 | 15.87 | 95,261 | -0.38(-2.32%) |
May 11, 2021 | 16.41 | 16.55 | 16.18 | 16.24 | 62,432 | -0.20(-1.24%) |
May 10, 2021 | 16.63 | 16.75 | 16.43 | 16.45 | 87,276 | +0.04(+0.25%) |
May 07, 2021 | 16.23 | 16.49 | 16.17 | 16.41 | 75,288 | +0.08(+0.50%) |
May 06, 2021 | 16.18 | 16.36 | 16.12 | 16.32 | 152,561 | +0.17(+1.06%) |
May 05, 2021 | 16.42 | 16.55 | 16.09 | 16.15 | 156,971 | -0.29(-1.79%) |
May 04, 2021 | 16.42 | 16.66 | 16.35 | 16.45 | 72,798 | +0.00(+0.00%) |