Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.46 | 18.49 | 17.69 | 17.69 | 3,966 | +0.00(+0.00%) |
Jul 29, 2021 | 16.95 | 18.18 | 16.95 | 17.69 | 4,938 | -0.42(-2.30%) |
Jul 28, 2021 | 17.80 | 18.50 | 17.80 | 18.11 | 12,576 | +0.21(+1.19%) |
Jul 27, 2021 | 17.65 | 17.89 | 17.59 | 17.89 | 2,150 | +0.11(+0.62%) |
Jul 26, 2021 | 17.88 | 18.41 | 17.64 | 17.78 | 10,466 | -0.24(-1.34%) |
Jul 23, 2021 | 17.50 | 18.02 | 17.46 | 18.02 | 13,008 | +0.50(+2.85%) |
Jul 22, 2021 | 17.23 | 17.52 | 17.23 | 17.52 | 1,793 | +0.27(+1.56%) |
Jul 21, 2021 | 16.77 | 17.60 | 16.77 | 17.25 | 7,215 | +0.55(+3.27%) |
Jul 20, 2021 | 16.67 | 17.09 | 16.56 | 16.71 | 19,615 | +0.13(+0.78%) |
Jul 19, 2021 | 16.70 | 16.77 | 16.50 | 16.58 | 15,276 | -0.38(-2.24%) |
Jul 16, 2021 | 17.09 | 17.09 | 16.96 | 16.96 | 1,663 | -0.16(-0.92%) |
Jul 15, 2021 | 17.08 | 17.12 | 16.95 | 17.12 | 1,579 | +0.00(+0.00%) |
Jul 14, 2021 | 17.19 | 17.19 | 17.09 | 17.12 | 3,024 | -0.06(-0.38%) |
Jul 13, 2021 | 17.06 | 17.60 | 17.06 | 17.18 | 2,173 | +0.07(+0.43%) |
Jul 12, 2021 | 16.84 | 17.46 | 16.84 | 17.11 | 11,512 | +0.25(+1.48%) |
Jul 09, 2021 | 16.53 | 16.94 | 16.53 | 16.86 | 3,212 | +0.29(+1.73%) |
Jul 08, 2021 | 16.34 | 16.79 | 16.34 | 16.57 | 4,432 | -0.10(-0.61%) |
Jul 07, 2021 | 16.57 | 16.72 | 16.44 | 16.67 | 14,582 | +0.16(+0.95%) |
Jul 06, 2021 | 16.69 | 16.69 | 16.25 | 16.51 | 12,833 | -0.06(-0.39%) |
Jul 02, 2021 | 16.22 | 16.80 | 16.22 | 16.58 | 16,460 | +0.37(+2.29%) |
Jul 01, 2021 | 16.10 | 16.37 | 15.93 | 16.21 | 8,880 | +0.23(+1.45%) |
Jun 30, 2021 | 15.93 | 16.10 | 15.90 | 15.98 | 3,428 | +0.08(+0.52%) |
Jun 29, 2021 | 15.80 | 15.92 | 15.77 | 15.89 | 10,036 | -0.13(-0.81%) |
Jun 28, 2021 | 15.83 | 16.06 | 15.66 | 16.02 | 28,160 | +0.32(+2.07%) |
Jun 25, 2021 | 15.97 | 16.27 | 15.65 | 15.70 | 541,661 | -0.20(-1.28%) |
Jun 24, 2021 | 15.99 | 16.43 | 15.90 | 15.90 | 23,451 | -0.21(-1.32%) |
Jun 23, 2021 | 15.79 | 16.29 | 15.79 | 16.12 | 20,803 | +0.31(+1.99%) |
Jun 22, 2021 | 15.93 | 15.98 | 15.76 | 15.80 | 31,395 | -0.04(-0.23%) |
Jun 21, 2021 | 15.75 | 15.96 | 15.74 | 15.84 | 37,624 | +0.07(+0.47%) |
Jun 18, 2021 | 16.13 | 16.13 | 15.74 | 15.76 | 23,388 | -0.16(-0.98%) |
Jun 17, 2021 | 16.19 | 16.19 | 15.86 | 15.92 | 27,098 | -0.20(-1.26%) |
Jun 16, 2021 | 16.21 | 16.28 | 16.02 | 16.12 | 28,127 | +0.04(+0.23%) |
Jun 15, 2021 | 15.97 | 16.16 | 15.93 | 16.09 | 10,078 | +0.08(+0.52%) |
Jun 14, 2021 | 16.33 | 16.33 | 16.00 | 16.00 | 7,485 | -0.16(-0.97%) |
Jun 11, 2021 | 16.70 | 16.79 | 15.92 | 16.16 | 16,814 | -0.21(-1.29%) |
Jun 10, 2021 | 16.43 | 16.79 | 16.30 | 16.37 | 5,996 | -0.06(-0.34%) |
Jun 09, 2021 | 16.75 | 17.03 | 16.30 | 16.43 | 4,141 | +0.14(+0.85%) |
Jun 08, 2021 | 16.34 | 16.44 | 16.28 | 16.29 | 10,714 | -0.06(-0.34%) |
Jun 07, 2021 | 16.65 | 17.37 | 16.26 | 16.34 | 10,106 | -0.11(-0.67%) |
Jun 04, 2021 | 16.93 | 16.93 | 16.27 | 16.45 | 6,197 | +0.00(+0.00%) |
Jun 03, 2021 | 16.56 | 16.61 | 16.20 | 16.45 | 10,801 | -0.38(-2.24%) |
Jun 02, 2021 | 17.21 | 17.32 | 16.72 | 16.83 | 4,353 | -0.09(-0.54%) |
Jun 01, 2021 | 17.08 | 17.30 | 16.75 | 16.92 | 3,360 | +0.15(+0.88%) |
May 28, 2021 | 17.03 | 17.49 | 16.73 | 16.78 | 7,688 | -0.15(-0.87%) |
May 27, 2021 | 17.53 | 18.26 | 16.36 | 16.92 | 16,073 | -0.01(-0.05%) |
May 26, 2021 | 18.10 | 18.38 | 16.49 | 16.93 | 13,407 | -1.13(-6.27%) |
May 25, 2021 | 16.31 | 20.01 | 16.09 | 18.06 | 30,524 | +1.92(+11.92%) |
May 24, 2021 | 16.22 | 16.54 | 16.10 | 16.14 | 5,575 | -0.02(-0.11%) |
May 21, 2021 | 16.07 | 16.17 | 16.06 | 16.16 | 3,038 | +0.19(+1.21%) |
May 20, 2021 | 15.80 | 15.97 | 15.75 | 15.97 | 6,311 | +0.31(+2.00%) |
May 19, 2021 | 15.63 | 15.81 | 15.56 | 15.65 | 7,358 | -0.08(-0.53%) |
May 18, 2021 | 15.83 | 15.88 | 15.63 | 15.74 | 9,144 | -0.13(-0.81%) |
May 17, 2021 | 15.73 | 15.90 | 15.65 | 15.86 | 3,790 | +0.17(+1.11%) |
May 14, 2021 | 15.57 | 15.91 | 15.57 | 15.69 | 5,670 | +0.17(+1.13%) |
May 13, 2021 | 15.48 | 15.91 | 15.46 | 15.52 | 11,214 | +0.04(+0.24%) |
May 12, 2021 | 15.70 | 16.00 | 15.46 | 15.48 | 13,341 | -0.17(-1.06%) |
May 11, 2021 | 15.65 | 15.95 | 15.59 | 15.64 | 9,793 | +0.00(+0.00%) |
May 10, 2021 | 15.83 | 16.01 | 15.64 | 15.64 | 14,761 | -0.14(-0.87%) |
May 07, 2021 | 16.08 | 16.25 | 15.66 | 15.78 | 15,409 | -0.14(-0.87%) |
May 06, 2021 | 16.11 | 16.11 | 15.87 | 15.92 | 4,377 | -0.19(-1.20%) |
May 05, 2021 | 16.35 | 16.47 | 16.10 | 16.11 | 11,673 | -0.23(-1.41%) |
May 04, 2021 | 16.40 | 16.50 | 16.30 | 16.34 | 4,747 | -0.17(-1.06%) |