Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.26 | 18.39 | 18.22 | 18.25 | 106,131 | -0.16(-0.89%) |
Jul 29, 2021 | 18.45 | 18.54 | 18.38 | 18.42 | 92,859 | +0.01(+0.04%) |
Jul 28, 2021 | 18.39 | 18.43 | 18.29 | 18.41 | 38,032 | +0.05(+0.30%) |
Jul 27, 2021 | 18.51 | 18.55 | 18.26 | 18.36 | 88,653 | -0.13(-0.72%) |
Jul 26, 2021 | 18.62 | 18.66 | 18.48 | 18.49 | 120,666 | -0.09(-0.46%) |
Jul 23, 2021 | 18.43 | 18.63 | 18.43 | 18.57 | 66,043 | +0.17(+0.93%) |
Jul 22, 2021 | 18.36 | 18.46 | 18.36 | 18.40 | 81,382 | +0.07(+0.38%) |
Jul 21, 2021 | 18.19 | 18.36 | 18.19 | 18.33 | 103,766 | +0.12(+0.68%) |
Jul 20, 2021 | 17.90 | 18.22 | 17.90 | 18.21 | 61,346 | +0.32(+1.78%) |
Jul 19, 2021 | 18.02 | 18.09 | 17.79 | 17.89 | 108,715 | -0.26(-1.45%) |
Jul 16, 2021 | 18.25 | 18.33 | 18.14 | 18.15 | 63,962 | -0.09(-0.47%) |
Jul 15, 2021 | 18.26 | 18.26 | 18.18 | 18.24 | 372,200 | -0.02(-0.08%) |
Jul 14, 2021 | 18.39 | 18.39 | 18.24 | 18.26 | 102,068 | +0.02(+0.13%) |
Jul 13, 2021 | 18.10 | 18.31 | 18.10 | 18.23 | 93,299 | +0.09(+0.47%) |
Jul 12, 2021 | 18.19 | 18.19 | 18.08 | 18.15 | 120,316 | -0.02(-0.13%) |
Jul 09, 2021 | 18.20 | 18.20 | 18.04 | 18.17 | 99,798 | +0.09(+0.52%) |
Jul 08, 2021 | 17.98 | 18.08 | 17.84 | 18.08 | 154,248 | -0.03(-0.17%) |
Jul 07, 2021 | 18.19 | 18.22 | 18.05 | 18.11 | 109,268 | -0.02(-0.13%) |
Jul 06, 2021 | 18.16 | 18.21 | 18.04 | 18.13 | 84,677 | +0.01(+0.04%) |
Jul 02, 2021 | 18.04 | 18.12 | 17.99 | 18.12 | 112,965 | +0.09(+0.52%) |
Jul 01, 2021 | 18.05 | 18.10 | 17.98 | 18.03 | 124,436 | -0.02(-0.09%) |
Jun 30, 2021 | 18.00 | 18.05 | 17.89 | 18.05 | 196,977 | +0.11(+0.60%) |
Jun 29, 2021 | 17.83 | 17.94 | 17.83 | 17.94 | 94,737 | +0.11(+0.61%) |
Jun 28, 2021 | 17.81 | 17.86 | 17.76 | 17.83 | 89,458 | +0.05(+0.31%) |
Jun 25, 2021 | 17.79 | 17.81 | 17.71 | 17.77 | 51,140 | +0.01(+0.04%) |
Jun 24, 2021 | 17.74 | 17.78 | 17.67 | 17.77 | 80,157 | +0.14(+0.79%) |
Jun 23, 2021 | 17.60 | 17.69 | 17.60 | 17.63 | 77,075 | +0.01(+0.04%) |
Jun 22, 2021 | 17.57 | 17.67 | 17.54 | 17.62 | 97,130 | +0.06(+0.35%) |
Jun 21, 2021 | 17.47 | 17.57 | 17.39 | 17.56 | 158,726 | +0.13(+0.75%) |
Jun 18, 2021 | 17.52 | 17.59 | 17.38 | 17.43 | 132,593 | -0.18(-1.01%) |
Jun 17, 2021 | 17.46 | 17.64 | 17.41 | 17.60 | 93,519 | +0.12(+0.71%) |
Jun 16, 2021 | 17.50 | 17.61 | 17.36 | 17.48 | 88,427 | -0.03(-0.18%) |
Jun 15, 2021 | 17.60 | 17.60 | 17.49 | 17.51 | 87,282 | -0.08(-0.44%) |
Jun 14, 2021 | 17.57 | 17.59 | 17.50 | 17.59 | 65,875 | +0.04(+0.22%) |
Jun 11, 2021 | 17.52 | 17.60 | 17.46 | 17.55 | 81,724 | +0.12(+0.66%) |
Jun 10, 2021 | 17.37 | 17.43 | 17.33 | 17.43 | 96,984 | +0.15(+0.89%) |
Jun 09, 2021 | 17.35 | 17.38 | 17.27 | 17.28 | 89,310 | +0.03(+0.18%) |
Jun 08, 2021 | 17.25 | 17.31 | 17.18 | 17.25 | 101,106 | +0.11(+0.63%) |
Jun 07, 2021 | 17.13 | 17.16 | 17.09 | 17.14 | 138,013 | +0.00(+0.00%) |
Jun 04, 2021 | 17.00 | 17.17 | 17.00 | 17.14 | 131,326 | +0.15(+0.86%) |
Jun 03, 2021 | 17.04 | 17.11 | 16.98 | 17.00 | 161,942 | -0.18(-1.03%) |
Jun 02, 2021 | 17.11 | 17.23 | 17.10 | 17.17 | 136,939 | +0.02(+0.14%) |
Jun 01, 2021 | 17.25 | 17.36 | 17.13 | 17.15 | 125,961 | -0.10(-0.58%) |
May 28, 2021 | 17.16 | 17.33 | 17.14 | 17.25 | 93,669 | +0.08(+0.49%) |
May 27, 2021 | 17.15 | 17.26 | 17.14 | 17.16 | 131,026 | -0.02(-0.09%) |
May 26, 2021 | 17.06 | 17.21 | 17.06 | 17.18 | 102,110 | +0.09(+0.54%) |
May 25, 2021 | 17.10 | 17.15 | 17.06 | 17.09 | 97,560 | -0.02(-0.14%) |
May 24, 2021 | 17.01 | 17.13 | 16.99 | 17.11 | 91,993 | +0.22(+1.28%) |
May 21, 2021 | 16.93 | 17.01 | 16.86 | 16.89 | 128,049 | -0.02(-0.09%) |
May 20, 2021 | 16.79 | 17.00 | 16.79 | 16.91 | 126,741 | +0.12(+0.73%) |
May 19, 2021 | 16.70 | 16.80 | 16.52 | 16.79 | 182,291 | -0.06(-0.37%) |
May 18, 2021 | 16.81 | 16.99 | 16.80 | 16.85 | 150,777 | +0.01(+0.05%) |
May 17, 2021 | 16.77 | 16.84 | 16.67 | 16.84 | 117,573 | +0.14(+0.83%) |
May 14, 2021 | 16.56 | 16.76 | 16.56 | 16.70 | 119,067 | +0.25(+1.49%) |
May 13, 2021 | 16.48 | 16.61 | 16.36 | 16.46 | 172,476 | +0.11(+0.66%) |
May 12, 2021 | 16.77 | 16.81 | 16.31 | 16.35 | 222,410 | -0.45(-2.65%) |
May 11, 2021 | 16.90 | 16.85 | 16.61 | 16.80 | 243,515 | -0.20(-1.18%) |
May 10, 2021 | 17.27 | 17.27 | 16.99 | 16.99 | 105,100 | -0.29(-1.69%) |
May 07, 2021 | 17.26 | 17.31 | 17.19 | 17.29 | 71,976 | +0.14(+0.81%) |
May 06, 2021 | 17.27 | 17.27 | 17.06 | 17.15 | 95,368 | -0.07(-0.40%) |
May 05, 2021 | 17.25 | 17.33 | 17.16 | 17.22 | 103,628 | -0.07(-0.40%) |
May 04, 2021 | 17.44 | 17.46 | 17.10 | 17.29 | 127,409 | -0.18(-1.01%) |