Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.90 | 16.91 | 16.76 | 16.76 | 182,455 | -0.17(-1.00%) |
Jul 28, 2022 | 16.93 | 17.16 | 16.88 | 16.93 | 430,720 | +0.05(+0.30%) |
Jul 27, 2022 | 17.09 | 17.16 | 16.87 | 16.88 | 146,919 | -0.29(-1.69%) |
Jul 26, 2022 | 17.14 | 17.28 | 17.14 | 17.17 | 311,469 | +0.12(+0.70%) |
Jul 25, 2022 | 17.09 | 17.11 | 17.00 | 17.05 | 58,762 | -0.08(-0.47%) |
Jul 22, 2022 | 16.93 | 17.21 | 16.93 | 17.13 | 197,628 | +0.24(+1.42%) |
Jul 21, 2022 | 16.86 | 17.05 | 16.84 | 16.89 | 446,838 | +0.00(+0.00%) |
Jul 20, 2022 | 16.96 | 17.09 | 16.80 | 16.89 | 464,303 | -0.07(-0.41%) |
Jul 19, 2022 | 17.11 | 17.19 | 16.91 | 16.96 | 558,664 | -0.36(-2.08%) |
Jul 18, 2022 | 17.04 | 17.40 | 17.04 | 17.32 | 519,310 | +0.03(+0.17%) |
Jul 15, 2022 | 17.40 | 17.41 | 17.25 | 17.29 | 189,500 | -0.27(-1.54%) |
Jul 14, 2022 | 17.77 | 17.86 | 17.52 | 17.56 | 180,392 | +0.01(+0.06%) |
Jul 13, 2022 | 17.57 | 17.66 | 17.43 | 17.55 | 179,730 | +0.07(+0.40%) |
Jul 12, 2022 | 17.39 | 17.58 | 17.30 | 17.48 | 287,405 | +0.16(+0.92%) |
Jul 11, 2022 | 17.10 | 17.34 | 17.10 | 17.32 | 390,767 | +0.33(+1.94%) |
Jul 08, 2022 | 17.11 | 17.15 | 16.91 | 16.99 | 350,111 | -0.10(-0.59%) |
Jul 07, 2022 | 17.26 | 17.31 | 17.05 | 17.09 | 560,598 | -0.34(-1.95%) |
Jul 06, 2022 | 17.61 | 17.65 | 17.32 | 17.43 | 178,352 | -0.17(-0.97%) |
Jul 05, 2022 | 17.83 | 18.04 | 17.60 | 17.60 | 754,270 | +0.05(+0.28%) |
Jul 01, 2022 | 17.80 | 17.98 | 17.55 | 17.55 | 457,535 | -0.03(-0.17%) |
Jun 30, 2022 | 17.69 | 17.84 | 17.52 | 17.58 | 901,953 | +0.21(+1.21%) |
Jun 29, 2022 | 17.21 | 17.48 | 17.21 | 17.37 | 120,003 | +0.10(+0.58%) |
Jun 28, 2022 | 16.92 | 17.31 | 16.73 | 17.27 | 806,934 | +0.29(+1.71%) |
Jun 27, 2022 | 16.94 | 17.06 | 16.86 | 16.98 | 124,351 | -0.03(-0.18%) |
Jun 24, 2022 | 17.44 | 17.44 | 17.01 | 17.01 | 341,393 | -0.52(-2.97%) |
Jun 23, 2022 | 17.66 | 17.84 | 17.50 | 17.53 | 1,111,813 | -0.16(-0.90%) |
Jun 22, 2022 | 17.86 | 17.86 | 17.48 | 17.69 | 921,647 | +0.24(+1.38%) |
Jun 21, 2022 | 17.65 | 17.66 | 17.38 | 17.45 | 776,420 | -0.50(-2.79%) |
Jun 17, 2022 | 18.05 | 18.11 | 17.76 | 17.95 | 417,637 | -0.08(-0.44%) |
Jun 16, 2022 | 17.69 | 18.09 | 17.62 | 18.03 | 1,259,542 | +0.67(+3.86%) |
Jun 15, 2022 | 17.36 | 17.54 | 17.09 | 17.36 | 752,747 | -0.14(-0.80%) |
Jun 14, 2022 | 17.56 | 17.61 | 17.39 | 17.50 | 215,126 | -0.13(-0.74%) |
Jun 13, 2022 | 17.46 | 17.67 | 17.38 | 17.63 | 984,296 | +0.48(+2.80%) |
Jun 10, 2022 | 17.02 | 17.24 | 16.98 | 17.15 | 1,361,991 | +0.26(+1.54%) |
Jun 09, 2022 | 16.54 | 16.89 | 16.53 | 16.89 | 416,881 | +0.32(+1.93%) |
Jun 08, 2022 | 16.50 | 16.61 | 16.43 | 16.57 | 202,515 | +0.07(+0.42%) |
Jun 07, 2022 | 16.72 | 16.72 | 16.47 | 16.50 | 294,016 | -0.04(-0.24%) |
Jun 06, 2022 | 16.56 | 16.60 | 16.42 | 16.54 | 292,806 | -0.20(-1.19%) |
Jun 03, 2022 | 16.56 | 16.74 | 16.55 | 16.74 | 180,459 | +0.19(+1.15%) |
Jun 02, 2022 | 16.80 | 16.86 | 16.53 | 16.55 | 488,865 | -0.24(-1.43%) |
Jun 01, 2022 | 16.72 | 16.88 | 16.61 | 16.79 | 192,520 | -0.01(-0.06%) |
May 31, 2022 | 16.83 | 16.90 | 16.67 | 16.80 | 329,005 | -0.04(-0.21%) |
May 27, 2022 | 17.12 | 17.12 | 16.83 | 16.84 | 877,990 | -0.34(-1.95%) |
May 26, 2022 | 17.43 | 17.44 | 17.06 | 17.17 | 892,162 | -0.27(-1.55%) |
May 25, 2022 | 17.74 | 17.74 | 17.36 | 17.44 | 986,158 | -0.18(-1.02%) |
May 24, 2022 | 17.61 | 17.95 | 17.51 | 17.62 | 2,221,851 | +0.29(+1.67%) |
May 23, 2022 | 17.56 | 17.59 | 17.27 | 17.33 | 595,908 | -0.34(-1.92%) |
May 20, 2022 | 17.49 | 18.07 | 17.43 | 17.67 | 470,532 | +0.11(+0.63%) |
May 19, 2022 | 17.80 | 17.83 | 17.43 | 17.56 | 525,704 | +0.03(+0.17%) |
May 18, 2022 | 16.93 | 17.57 | 16.93 | 17.53 | 386,958 | +0.69(+4.10%) |
May 17, 2022 | 16.89 | 17.06 | 16.80 | 16.84 | 300,991 | -0.40(-2.32%) |
May 16, 2022 | 17.24 | 17.32 | 17.07 | 17.24 | 783,999 | +0.11(+0.64%) |
May 13, 2022 | 17.30 | 17.37 | 17.07 | 17.13 | 481,636 | -0.46(-2.59%) |
May 12, 2022 | 17.70 | 17.92 | 17.46 | 17.59 | 426,552 | -0.00(-0.03%) |
May 11, 2022 | 17.32 | 17.60 | 17.02 | 17.59 | 300,235 | +0.38(+2.21%) |
May 10, 2022 | 17.09 | 17.48 | 17.05 | 17.21 | 1,042,332 | -0.07(-0.43%) |
May 09, 2022 | 16.95 | 17.35 | 16.93 | 17.29 | 562,042 | +0.56(+3.35%) |
May 06, 2022 | 16.74 | 17.00 | 16.66 | 16.73 | 350,526 | +0.01(+0.03%) |
May 05, 2022 | 16.35 | 16.88 | 16.35 | 16.72 | 179,431 | +0.32(+1.95%) |
May 04, 2022 | 16.65 | 16.70 | 16.33 | 16.40 | 208,780 | -0.27(-1.62%) |
May 03, 2022 | 16.78 | 16.84 | 16.65 | 16.67 | 342,072 | -0.06(-0.36%) |