Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.60 | 18.62 | 17.82 | 17.82 | 3,937 | +0.00(+0.00%) |
Jul 29, 2021 | 17.08 | 18.32 | 17.08 | 17.82 | 4,902 | -0.42(-2.30%) |
Jul 28, 2021 | 17.93 | 18.64 | 17.93 | 18.24 | 12,483 | +0.21(+1.19%) |
Jul 27, 2021 | 17.78 | 18.03 | 17.72 | 18.03 | 2,134 | +0.11(+0.62%) |
Jul 26, 2021 | 18.02 | 18.55 | 17.77 | 17.91 | 10,389 | -0.24(-1.34%) |
Jul 23, 2021 | 17.63 | 18.16 | 17.59 | 18.16 | 12,912 | +0.50(+2.85%) |
Jul 22, 2021 | 17.36 | 17.65 | 17.36 | 17.65 | 1,780 | +0.27(+1.56%) |
Jul 21, 2021 | 16.90 | 17.73 | 16.90 | 17.38 | 7,162 | +0.55(+3.27%) |
Jul 20, 2021 | 16.80 | 17.22 | 16.68 | 16.83 | 19,470 | +0.13(+0.78%) |
Jul 19, 2021 | 16.82 | 16.90 | 16.63 | 16.70 | 15,162 | -0.38(-2.24%) |
Jul 16, 2021 | 17.22 | 17.22 | 17.08 | 17.08 | 1,651 | -0.16(-0.92%) |
Jul 15, 2021 | 17.21 | 17.24 | 17.08 | 17.24 | 1,567 | +0.00(+0.00%) |
Jul 14, 2021 | 17.32 | 17.32 | 17.22 | 17.24 | 3,001 | -0.07(-0.38%) |
Jul 13, 2021 | 17.19 | 17.73 | 17.19 | 17.31 | 2,157 | +0.07(+0.43%) |
Jul 12, 2021 | 16.96 | 17.59 | 16.96 | 17.23 | 11,426 | +0.25(+1.48%) |
Jul 09, 2021 | 16.66 | 17.07 | 16.66 | 16.98 | 3,188 | +0.29(+1.73%) |
Jul 08, 2021 | 16.46 | 16.92 | 16.46 | 16.69 | 4,399 | -0.10(-0.61%) |
Jul 07, 2021 | 16.69 | 16.84 | 16.56 | 16.80 | 14,474 | +0.16(+0.95%) |
Jul 06, 2021 | 16.81 | 16.81 | 16.38 | 16.64 | 12,738 | -0.07(-0.39%) |
Jul 02, 2021 | 16.34 | 16.93 | 16.34 | 16.70 | 16,338 | +0.37(+2.29%) |
Jul 01, 2021 | 16.22 | 16.49 | 16.05 | 16.33 | 8,815 | +0.23(+1.45%) |
Jun 30, 2021 | 16.05 | 16.22 | 16.02 | 16.10 | 3,402 | +0.08(+0.52%) |
Jun 29, 2021 | 15.92 | 16.04 | 15.89 | 16.01 | 9,961 | -0.13(-0.81%) |
Jun 28, 2021 | 15.95 | 16.18 | 15.78 | 16.14 | 27,951 | +0.33(+2.06%) |
Jun 25, 2021 | 16.09 | 16.39 | 15.77 | 15.82 | 537,649 | -0.21(-1.28%) |
Jun 24, 2021 | 16.10 | 16.55 | 16.02 | 16.02 | 23,278 | -0.21(-1.32%) |
Jun 23, 2021 | 15.91 | 16.41 | 15.91 | 16.24 | 20,649 | +0.32(+1.99%) |
Jun 22, 2021 | 16.05 | 16.10 | 15.88 | 15.92 | 31,162 | -0.04(-0.23%) |
Jun 21, 2021 | 15.86 | 16.08 | 15.85 | 15.96 | 37,345 | +0.07(+0.47%) |
Jun 18, 2021 | 16.25 | 16.25 | 15.85 | 15.88 | 23,215 | -0.16(-0.98%) |
Jun 17, 2021 | 16.31 | 16.31 | 15.97 | 16.04 | 26,897 | -0.20(-1.26%) |
Jun 16, 2021 | 16.34 | 16.40 | 16.14 | 16.24 | 27,919 | +0.04(+0.23%) |
Jun 15, 2021 | 16.09 | 16.28 | 16.05 | 16.21 | 10,004 | +0.08(+0.52%) |
Jun 14, 2021 | 16.46 | 16.46 | 16.12 | 16.12 | 7,429 | -0.16(-0.97%) |
Jun 11, 2021 | 16.83 | 16.92 | 16.04 | 16.28 | 16,689 | -0.21(-1.29%) |
Jun 10, 2021 | 16.55 | 16.91 | 16.42 | 16.49 | 5,951 | -0.06(-0.34%) |
Jun 09, 2021 | 16.87 | 17.16 | 16.42 | 16.55 | 4,110 | +0.14(+0.85%) |
Jun 08, 2021 | 16.47 | 16.56 | 16.40 | 16.41 | 10,635 | -0.06(-0.34%) |
Jun 07, 2021 | 16.77 | 17.50 | 16.38 | 16.47 | 10,031 | -0.11(-0.67%) |
Jun 04, 2021 | 17.06 | 17.06 | 16.39 | 16.58 | 6,151 | +0.00(+0.00%) |
Jun 03, 2021 | 16.69 | 16.73 | 16.32 | 16.58 | 10,721 | -0.38(-2.24%) |
Jun 02, 2021 | 17.34 | 17.45 | 16.84 | 16.96 | 4,320 | -0.09(-0.54%) |
Jun 01, 2021 | 17.21 | 17.43 | 16.87 | 17.05 | 3,335 | +0.15(+0.88%) |
May 28, 2021 | 17.16 | 17.62 | 16.85 | 16.90 | 7,631 | -0.15(-0.87%) |
May 27, 2021 | 17.66 | 18.39 | 16.48 | 17.05 | 15,954 | -0.01(-0.05%) |
May 26, 2021 | 18.24 | 18.51 | 16.61 | 17.06 | 13,308 | -1.14(-6.27%) |
May 25, 2021 | 16.43 | 20.16 | 16.21 | 18.20 | 30,298 | +1.94(+11.92%) |
May 24, 2021 | 16.34 | 16.66 | 16.22 | 16.26 | 5,534 | -0.02(-0.11%) |
May 21, 2021 | 16.19 | 16.29 | 16.18 | 16.28 | 3,015 | +0.19(+1.21%) |
May 20, 2021 | 15.92 | 16.09 | 15.87 | 16.09 | 6,264 | +0.32(+2.00%) |
May 19, 2021 | 15.74 | 15.93 | 15.68 | 15.77 | 7,304 | -0.08(-0.53%) |
May 18, 2021 | 15.95 | 16.00 | 15.74 | 15.85 | 9,076 | -0.13(-0.81%) |
May 17, 2021 | 15.84 | 16.02 | 15.77 | 15.98 | 3,762 | +0.18(+1.11%) |
May 14, 2021 | 15.69 | 16.03 | 15.69 | 15.81 | 5,628 | +0.18(+1.13%) |
May 13, 2021 | 15.59 | 16.03 | 15.58 | 15.63 | 11,131 | +0.04(+0.24%) |
May 12, 2021 | 15.82 | 16.12 | 15.58 | 15.59 | 13,242 | -0.17(-1.06%) |
May 11, 2021 | 15.77 | 16.07 | 15.71 | 15.76 | 9,720 | +0.00(+0.00%) |
May 10, 2021 | 15.95 | 16.13 | 15.76 | 15.76 | 14,652 | -0.14(-0.87%) |
May 07, 2021 | 16.20 | 16.37 | 15.78 | 15.90 | 15,294 | -0.14(-0.87%) |
May 06, 2021 | 16.23 | 16.23 | 15.99 | 16.04 | 4,344 | -0.19(-1.20%) |
May 05, 2021 | 16.47 | 16.60 | 16.22 | 16.23 | 11,586 | -0.23(-1.41%) |
May 04, 2021 | 16.52 | 16.62 | 16.42 | 16.47 | 4,712 | -0.18(-1.06%) |