Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.73 | 18.75 | 18.72 | 18.75 | 294,242 | +0.03(+0.19%) |
Jul 29, 2021 | 18.71 | 18.74 | 18.70 | 18.71 | 298,983 | -0.02(-0.09%) |
Jul 28, 2021 | 18.68 | 18.73 | 18.63 | 18.73 | 341,268 | +0.05(+0.28%) |
Jul 27, 2021 | 18.68 | 18.68 | 18.64 | 18.68 | 223,702 | +0.00(+0.00%) |
Jul 26, 2021 | 18.64 | 18.68 | 18.62 | 18.68 | 341,572 | +0.07(+0.38%) |
Jul 23, 2021 | 18.56 | 18.61 | 18.56 | 18.61 | 5,099,457 | +0.06(+0.33%) |
Jul 22, 2021 | 18.51 | 18.56 | 18.51 | 18.54 | 224,231 | +0.03(+0.14%) |
Jul 21, 2021 | 18.53 | 18.53 | 18.50 | 18.52 | 144,567 | +0.00(+0.00%) |
Jul 20, 2021 | 18.54 | 18.54 | 18.51 | 18.52 | 119,499 | +0.02(+0.09%) |
Jul 19, 2021 | 18.54 | 18.56 | 18.50 | 18.50 | 226,763 | -0.03(-0.18%) |
Jul 16, 2021 | 18.54 | 18.54 | 18.53 | 18.54 | 166,937 | -0.00(-0.00%) |
Jul 15, 2021 | 18.51 | 18.54 | 18.50 | 18.54 | 149,130 | +0.05(+0.26%) |
Jul 14, 2021 | 18.51 | 18.51 | 18.47 | 18.49 | 182,186 | +0.02(+0.12%) |
Jul 13, 2021 | 18.47 | 18.48 | 18.46 | 18.47 | 166,904 | +0.03(+0.19%) |
Jul 12, 2021 | 18.41 | 18.44 | 18.39 | 18.43 | 219,058 | +0.03(+0.17%) |
Jul 09, 2021 | 18.39 | 18.40 | 18.38 | 18.40 | 1,542,219 | +0.01(+0.07%) |
Jul 08, 2021 | 18.39 | 18.40 | 18.37 | 18.39 | 117,064 | +0.00(+0.00%) |
Jul 07, 2021 | 18.41 | 18.42 | 18.38 | 18.39 | 111,949 | -0.02(-0.10%) |
Jul 06, 2021 | 18.38 | 18.41 | 18.38 | 18.41 | 137,293 | +0.03(+0.14%) |
Jul 02, 2021 | 18.34 | 18.38 | 18.34 | 18.38 | 743,116 | +0.06(+0.33%) |
Jul 01, 2021 | 18.34 | 18.34 | 18.31 | 18.32 | 166,953 | -0.00(-0.01%) |
Jun 30, 2021 | 18.31 | 18.32 | 18.30 | 18.32 | 1,705,073 | +0.03(+0.17%) |
Jun 29, 2021 | 18.28 | 18.30 | 18.28 | 18.29 | 165,357 | +0.01(+0.05%) |
Jun 28, 2021 | 18.29 | 18.29 | 18.28 | 18.28 | 115,803 | +0.01(+0.07%) |
Jun 25, 2021 | 18.27 | 18.27 | 18.24 | 18.27 | 285,854 | +0.01(+0.07%) |
Jun 24, 2021 | 18.27 | 18.28 | 18.24 | 18.25 | 199,176 | -0.02(-0.10%) |
Jun 23, 2021 | 18.27 | 18.28 | 18.26 | 18.27 | 160,282 | +0.01(+0.07%) |
Jun 22, 2021 | 18.19 | 18.26 | 18.19 | 18.26 | 58,540 | +0.07(+0.41%) |
Jun 21, 2021 | 18.15 | 18.18 | 18.15 | 18.18 | 147,643 | +0.01(+0.05%) |
Jun 18, 2021 | 18.16 | 18.18 | 18.12 | 18.18 | 167,839 | -0.02(-0.10%) |
Jun 17, 2021 | 18.13 | 18.19 | 18.11 | 18.19 | 185,787 | +0.04(+0.24%) |
Jun 16, 2021 | 18.31 | 18.35 | 18.15 | 18.15 | 247,849 | -0.16(-0.85%) |
Jun 15, 2021 | 18.30 | 18.31 | 18.29 | 18.31 | 155,826 | +0.03(+0.14%) |
Jun 14, 2021 | 18.29 | 18.29 | 18.25 | 18.28 | 696,305 | -0.00(-0.02%) |
Jun 11, 2021 | 18.35 | 18.35 | 18.28 | 18.28 | 114,732 | -0.06(-0.33%) |
Jun 10, 2021 | 18.28 | 18.35 | 18.28 | 18.35 | 100,975 | +0.08(+0.45%) |
Jun 09, 2021 | 18.31 | 18.31 | 18.26 | 18.26 | 81,118 | -0.02(-0.09%) |
Jun 08, 2021 | 18.31 | 18.31 | 18.28 | 18.28 | 114,840 | -0.02(-0.10%) |
Jun 07, 2021 | 18.32 | 18.32 | 18.29 | 18.30 | 603,197 | -0.02(-0.12%) |
Jun 04, 2021 | 18.31 | 18.32 | 18.30 | 18.32 | 116,054 | +0.06(+0.31%) |
Jun 03, 2021 | 18.29 | 18.30 | 18.26 | 18.26 | 432,993 | -0.05(-0.28%) |
Jun 02, 2021 | 18.32 | 18.33 | 18.31 | 18.31 | 152,396 | +0.03(+0.14%) |
Jun 01, 2021 | 18.31 | 18.32 | 18.29 | 18.29 | 271,837 | -0.00(-0.01%) |
May 28, 2021 | 18.29 | 18.30 | 18.29 | 18.29 | 588,041 | +0.01(+0.05%) |
May 27, 2021 | 18.27 | 18.29 | 18.25 | 18.28 | 109,340 | -0.00(-0.02%) |
May 26, 2021 | 18.32 | 18.32 | 18.28 | 18.29 | 568,196 | -0.03(-0.14%) |
May 25, 2021 | 18.32 | 18.33 | 18.31 | 18.31 | 106,648 | +0.02(+0.09%) |
May 24, 2021 | 18.27 | 18.29 | 18.26 | 18.29 | 111,542 | +0.04(+0.24%) |
May 21, 2021 | 18.26 | 18.26 | 18.23 | 18.25 | 60,353 | +0.02(+0.12%) |
May 20, 2021 | 18.23 | 18.24 | 18.22 | 18.23 | 176,284 | -0.00(-0.02%) |
May 19, 2021 | 18.31 | 18.32 | 18.23 | 18.23 | 159,308 | -0.11(-0.59%) |
May 18, 2021 | 18.34 | 18.35 | 18.33 | 18.34 | 130,063 | +0.00(+0.02%) |
May 17, 2021 | 18.32 | 18.35 | 18.31 | 18.34 | 261,950 | +0.02(+0.12%) |
May 14, 2021 | 18.29 | 18.32 | 18.28 | 18.32 | 111,951 | +0.04(+0.24%) |
May 13, 2021 | 18.29 | 18.29 | 18.26 | 18.27 | 102,535 | -0.01(-0.05%) |
May 12, 2021 | 18.31 | 18.33 | 18.28 | 18.28 | 135,991 | -0.02(-0.09%) |
May 11, 2021 | 18.29 | 18.31 | 18.28 | 18.30 | 144,962 | -0.03(-0.16%) |
May 10, 2021 | 18.35 | 18.37 | 18.32 | 18.33 | 189,167 | +0.02(+0.09%) |
May 07, 2021 | 18.29 | 18.33 | 18.29 | 18.31 | 163,113 | +0.04(+0.21%) |
May 06, 2021 | 18.29 | 18.31 | 18.27 | 18.27 | 315,186 | -0.02(-0.09%) |
May 05, 2021 | 18.25 | 18.29 | 18.24 | 18.29 | 199,782 | +0.07(+0.40%) |
May 04, 2021 | 18.23 | 18.24 | 18.21 | 18.22 | 267,290 | +0.02(+0.10%) |