Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.73 | 17.91 | 17.56 | 17.67 | 946,396 | -0.04(-0.23%) |
Jul 29, 2021 | 17.68 | 17.72 | 17.62 | 17.71 | 424,409 | +0.08(+0.45%) |
Jul 28, 2021 | 17.65 | 17.91 | 17.46 | 17.63 | 506,100 | -0.11(-0.62%) |
Jul 27, 2021 | 17.76 | 17.83 | 17.65 | 17.74 | 469,220 | -0.07(-0.39%) |
Jul 26, 2021 | 17.94 | 17.96 | 17.76 | 17.81 | 402,803 | -0.14(-0.78%) |
Jul 23, 2021 | 17.79 | 17.95 | 17.78 | 17.95 | 663,174 | +0.16(+0.90%) |
Jul 22, 2021 | 17.80 | 17.80 | 17.76 | 17.79 | 454,109 | -0.02(-0.11%) |
Jul 21, 2021 | 17.70 | 17.84 | 17.70 | 17.81 | 603,494 | +0.12(+0.68%) |
Jul 20, 2021 | 17.68 | 17.74 | 17.66 | 17.69 | 565,609 | -0.03(-0.17%) |
Jul 19, 2021 | 17.72 | 17.79 | 17.69 | 17.72 | 465,964 | -0.06(-0.34%) |
Jul 16, 2021 | 17.75 | 17.80 | 17.73 | 17.78 | 414,330 | +0.05(+0.28%) |
Jul 15, 2021 | 17.69 | 17.73 | 17.62 | 17.73 | 938,464 | +0.02(+0.11%) |
Jul 14, 2021 | 17.70 | 17.73 | 17.64 | 17.71 | 348,259 | +0.01(+0.06%) |
Jul 13, 2021 | 17.65 | 17.75 | 17.65 | 17.70 | 332,053 | -0.04(-0.23%) |
Jul 12, 2021 | 17.66 | 17.74 | 17.66 | 17.74 | 346,942 | +0.05(+0.28%) |
Jul 09, 2021 | 17.68 | 17.70 | 17.68 | 17.69 | 326,502 | +0.02(+0.11%) |
Jul 08, 2021 | 17.72 | 17.73 | 17.66 | 17.67 | 574,507 | -0.04(-0.23%) |
Jul 07, 2021 | 17.71 | 17.74 | 17.70 | 17.71 | 252,292 | -0.03(-0.17%) |
Jul 06, 2021 | 17.77 | 17.77 | 17.69 | 17.74 | 687,902 | -0.03(-0.17%) |
Jul 02, 2021 | 17.77 | 17.77 | 17.70 | 17.77 | 616,892 | +0.00(+0.00%) |
Jul 01, 2021 | 17.78 | 17.80 | 17.71 | 17.77 | 418,989 | +0.00(+0.00%) |
Jun 30, 2021 | 17.74 | 17.78 | 17.71 | 17.77 | 697,727 | +0.05(+0.28%) |
Jun 29, 2021 | 17.79 | 17.79 | 17.71 | 17.72 | 582,883 | -0.06(-0.34%) |
Jun 28, 2021 | 17.70 | 17.82 | 17.70 | 17.78 | 346,981 | +0.08(+0.45%) |
Jun 25, 2021 | 17.73 | 17.79 | 17.68 | 17.70 | 816,917 | -0.01(-0.06%) |
Jun 24, 2021 | 17.79 | 17.79 | 17.79 | 17.71 | 388,408 | +0.01(+0.06%) |
Jun 23, 2021 | 17.73 | 17.76 | 17.70 | 17.70 | 353,509 | +0.00(+0.00%) |
Jun 22, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 681,763 | +0.00(+0.00%) |
Jun 21, 2021 | 17.76 | 17.76 | 17.68 | 17.70 | 859,329 | +0.00(+0.00%) |
Jun 18, 2021 | 17.75 | 17.79 | 17.70 | 17.70 | 1,290,325 | -0.04(-0.23%) |
Jun 17, 2021 | 17.80 | 17.83 | 17.71 | 17.74 | 1,081,364 | -0.07(-0.39%) |
Jun 16, 2021 | 17.87 | 17.87 | 17.80 | 17.81 | 713,295 | -0.04(-0.22%) |
Jun 15, 2021 | 17.89 | 17.89 | 17.83 | 17.85 | 650,283 | -0.03(-0.17%) |
Jun 14, 2021 | 17.91 | 17.91 | 17.87 | 17.88 | 286,840 | -0.02(-0.11%) |
Jun 11, 2021 | 17.90 | 17.91 | 17.88 | 17.90 | 327,180 | +0.00(+0.00%) |
Jun 10, 2021 | 17.95 | 17.95 | 17.89 | 17.90 | 683,063 | -0.05(-0.28%) |
Jun 09, 2021 | 17.95 | 18.05 | 17.91 | 17.95 | 1,855,120 | +0.01(+0.06%) |
Jun 08, 2021 | 17.95 | 17.95 | 17.92 | 17.94 | 426,547 | +0.02(+0.11%) |
Jun 07, 2021 | 17.98 | 17.98 | 17.90 | 17.92 | 708,922 | +0.01(+0.06%) |
Jun 04, 2021 | 17.92 | 17.98 | 17.81 | 17.91 | 973,975 | -0.02(-0.11%) |
Jun 03, 2021 | 17.80 | 17.97 | 17.80 | 17.93 | 1,086,225 | +0.09(+0.50%) |
Jun 02, 2021 | 17.90 | 17.93 | 17.79 | 17.84 | 834,300 | -0.06(-0.34%) |
Jun 01, 2021 | 17.84 | 17.91 | 17.79 | 17.90 | 739,642 | +0.10(+0.56%) |
May 28, 2021 | 17.79 | 17.81 | 17.75 | 17.80 | 404,077 | +0.04(+0.23%) |
May 27, 2021 | 17.88 | 17.88 | 17.75 | 17.76 | 323,882 | -0.01(-0.06%) |
May 26, 2021 | 17.68 | 17.82 | 17.68 | 17.77 | 624,561 | +0.02(+0.11%) |
May 25, 2021 | 17.75 | 17.77 | 17.72 | 17.75 | 420,837 | +0.05(+0.28%) |
May 24, 2021 | 17.75 | 17.76 | 17.70 | 17.70 | 427,322 | -0.02(-0.11%) |
May 21, 2021 | 17.67 | 17.75 | 17.67 | 17.72 | 335,843 | -0.01(-0.06%) |
May 20, 2021 | 17.71 | 17.75 | 17.68 | 17.73 | 345,575 | +0.02(+0.11%) |
May 19, 2021 | 17.67 | 17.76 | 17.61 | 17.71 | 799,498 | -0.06(-0.34%) |
May 18, 2021 | 17.77 | 17.80 | 17.73 | 17.77 | 266,349 | +0.00(+0.00%) |
May 17, 2021 | 17.64 | 17.80 | 17.64 | 17.77 | 282,353 | +0.02(+0.11%) |
May 14, 2021 | 17.66 | 17.76 | 17.64 | 17.75 | 323,318 | +0.15(+0.85%) |
May 13, 2021 | 17.60 | 17.66 | 17.57 | 17.60 | 388,176 | +0.02(+0.11%) |
May 12, 2021 | 17.60 | 17.67 | 17.55 | 17.58 | 483,532 | -0.09(-0.51%) |
May 11, 2021 | 17.64 | 17.75 | 17.58 | 17.67 | 726,536 | -0.07(-0.42%) |
May 10, 2021 | 17.79 | 17.80 | 17.68 | 17.75 | 591,509 | -0.00(-0.03%) |
May 07, 2021 | 17.71 | 17.80 | 17.59 | 17.75 | 803,145 | +0.02(+0.11%) |
May 06, 2021 | 17.63 | 17.73 | 17.57 | 17.73 | 594,347 | +0.06(+0.34%) |
May 05, 2021 | 17.58 | 17.70 | 17.58 | 17.67 | 458,262 | +0.02(+0.11%) |
May 04, 2021 | 17.56 | 17.67 | 17.56 | 17.65 | 851,199 | +0.04(+0.23%) |