Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.02 | 17.17 | 16.60 | 16.67 | 41,980 | -0.43(-2.50%) |
Jul 29, 2021 | 17.17 | 17.24 | 17.02 | 17.09 | 31,424 | +0.00(+0.00%) |
Jul 28, 2021 | 17.09 | 17.17 | 16.95 | 17.09 | 19,079 | +0.00(+0.00%) |
Jul 27, 2021 | 16.45 | 17.09 | 16.45 | 17.09 | 35,732 | +0.64(+3.90%) |
Jul 26, 2021 | 16.45 | 16.74 | 16.45 | 16.45 | 27,380 | -0.14(-0.86%) |
Jul 23, 2021 | 16.60 | 16.81 | 16.45 | 16.60 | 27,796 | +0.07(+0.43%) |
Jul 22, 2021 | 16.10 | 16.67 | 16.10 | 16.53 | 36,700 | +0.28(+1.75%) |
Jul 21, 2021 | 16.45 | 16.60 | 16.22 | 16.24 | 45,228 | +0.00(+0.00%) |
Jul 20, 2021 | 16.45 | 16.67 | 16.24 | 16.24 | 35,901 | +0.00(+0.00%) |
Jul 19, 2021 | 16.38 | 16.53 | 15.53 | 16.24 | 170,055 | -0.43(-2.56%) |
Jul 16, 2021 | 16.88 | 17.09 | 16.53 | 16.67 | 28,009 | -0.14(-0.85%) |
Jul 15, 2021 | 16.88 | 17.17 | 16.81 | 16.81 | 23,199 | -0.36(-2.07%) |
Jul 14, 2021 | 17.17 | 17.24 | 16.74 | 17.17 | 22,123 | +0.07(+0.42%) |
Jul 13, 2021 | 17.17 | 17.31 | 17.00 | 17.09 | 15,375 | -0.14(-0.83%) |
Jul 12, 2021 | 16.95 | 17.38 | 16.81 | 17.24 | 37,853 | +0.36(+2.11%) |
Jul 09, 2021 | 16.95 | 17.09 | 16.88 | 16.88 | 37,933 | -0.14(-0.84%) |
Jul 08, 2021 | 16.95 | 17.02 | 16.67 | 17.02 | 32,998 | -0.07(-0.42%) |
Jul 07, 2021 | 17.17 | 17.17 | 16.95 | 17.09 | 26,325 | +0.21(+1.27%) |
Jul 06, 2021 | 16.81 | 17.09 | 16.67 | 16.88 | 24,581 | +0.00(+0.00%) |
Jul 02, 2021 | 17.02 | 17.02 | 16.88 | 16.88 | 25,830 | +0.00(+0.00%) |
Jul 01, 2021 | 17.02 | 17.02 | 16.84 | 16.88 | 15,575 | -0.07(-0.42%) |
Jun 30, 2021 | 16.81 | 17.02 | 16.81 | 16.95 | 25,173 | +0.14(+0.85%) |
Jun 29, 2021 | 16.60 | 16.88 | 16.60 | 16.81 | 17,784 | +0.07(+0.43%) |
Jun 28, 2021 | 16.81 | 17.02 | 16.74 | 16.74 | 32,115 | +0.00(+0.00%) |
Jun 25, 2021 | 17.09 | 17.09 | 16.74 | 16.74 | 38,848 | -0.36(-2.08%) |
Jun 24, 2021 | 16.95 | 17.10 | 16.95 | 17.09 | 49,750 | +0.14(+0.84%) |
Jun 23, 2021 | 17.09 | 17.17 | 16.95 | 16.95 | 17,864 | -0.14(-0.83%) |
Jun 22, 2021 | 17.09 | 17.38 | 16.95 | 17.09 | 32,933 | +0.14(+0.84%) |
Jun 21, 2021 | 17.09 | 17.45 | 16.88 | 16.95 | 36,012 | +0.29(+1.71%) |
Jun 18, 2021 | 16.88 | 17.09 | 16.49 | 16.67 | 69,534 | -0.21(-1.27%) |
Jun 17, 2021 | 16.88 | 17.02 | 16.81 | 16.88 | 35,144 | +0.07(+0.42%) |
Jun 16, 2021 | 17.02 | 17.09 | 16.81 | 16.81 | 88,426 | -0.36(-2.07%) |
Jun 15, 2021 | 17.17 | 17.17 | 16.95 | 17.17 | 53,383 | +0.00(+0.00%) |
Jun 14, 2021 | 17.38 | 17.66 | 16.95 | 17.17 | 103,792 | +0.00(+0.00%) |
Jun 11, 2021 | 17.45 | 17.59 | 17.09 | 17.17 | 74,430 | -0.36(-2.03%) |
Jun 10, 2021 | 17.31 | 17.66 | 17.31 | 17.52 | 54,808 | +0.21(+1.23%) |
Jun 09, 2021 | 17.09 | 17.45 | 17.09 | 17.31 | 38,043 | +0.14(+0.83%) |
Jun 08, 2021 | 17.17 | 17.24 | 16.74 | 17.17 | 69,741 | +0.00(+0.00%) |
Jun 07, 2021 | 17.38 | 17.52 | 17.09 | 17.17 | 51,249 | -0.29(-1.63%) |
Jun 04, 2021 | 17.38 | 17.52 | 17.24 | 17.45 | 71,655 | +0.14(+0.82%) |
Jun 03, 2021 | 17.02 | 17.31 | 16.88 | 17.31 | 56,048 | +0.28(+1.67%) |
Jun 02, 2021 | 17.02 | 17.24 | 16.81 | 17.02 | 46,140 | +0.00(+0.00%) |
Jun 01, 2021 | 16.95 | 17.24 | 16.81 | 17.02 | 158,790 | +0.21(+1.27%) |
May 28, 2021 | 16.67 | 16.81 | 16.38 | 16.81 | 32,792 | +0.28(+1.72%) |
May 27, 2021 | 16.53 | 16.67 | 16.38 | 16.53 | 79,337 | -0.07(-0.43%) |
May 26, 2021 | 16.53 | 16.67 | 16.45 | 16.60 | 32,283 | +0.14(+0.87%) |
May 25, 2021 | 16.67 | 16.81 | 16.45 | 16.45 | 48,746 | -0.28(-1.70%) |
May 24, 2021 | 16.74 | 16.81 | 16.60 | 16.74 | 33,418 | +0.07(+0.43%) |
May 21, 2021 | 16.53 | 16.67 | 16.45 | 16.67 | 28,587 | +0.14(+0.86%) |
May 20, 2021 | 16.45 | 16.63 | 16.31 | 16.53 | 38,315 | +0.00(+0.00%) |
May 19, 2021 | 16.60 | 16.74 | 16.38 | 16.53 | 34,167 | -0.21(-1.28%) |
May 18, 2021 | 17.02 | 17.03 | 16.60 | 16.74 | 105,086 | -0.07(-0.42%) |
May 17, 2021 | 16.81 | 16.95 | 16.32 | 16.81 | 116,750 | -0.07(-0.41%) |
May 14, 2021 | 16.81 | 17.02 | 16.67 | 16.88 | 62,626 | +0.07(+0.41%) |
May 13, 2021 | 16.60 | 16.88 | 16.12 | 16.81 | 182,560 | +0.21(+1.26%) |
May 12, 2021 | 16.32 | 16.81 | 16.12 | 16.60 | 103,362 | +0.00(+0.00%) |
May 11, 2021 | 16.53 | 16.81 | 16.18 | 16.60 | 76,464 | -0.07(-0.42%) |
May 10, 2021 | 16.88 | 17.09 | 16.60 | 16.67 | 120,055 | +0.00(+0.00%) |
May 07, 2021 | 16.95 | 17.02 | 16.18 | 16.67 | 59,636 | +0.14(+0.84%) |
May 06, 2021 | 16.12 | 16.53 | 15.91 | 16.53 | 30,764 | +0.42(+2.59%) |
May 05, 2021 | 16.53 | 16.53 | 15.98 | 16.12 | 42,243 | -0.35(-2.11%) |
May 04, 2021 | 16.74 | 16.81 | 16.25 | 16.46 | 36,698 | -0.28(-1.66%) |