Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.76 | 17.78 | 17.62 | 17.65 | 133,620 | -0.16(-0.90%) |
Jul 29, 2021 | 17.76 | 17.84 | 17.76 | 17.81 | 402,223 | +0.21(+1.19%) |
Jul 28, 2021 | 17.51 | 17.61 | 17.45 | 17.60 | 227,930 | +0.07(+0.40%) |
Jul 27, 2021 | 17.54 | 17.55 | 17.47 | 17.53 | 165,768 | +0.04(+0.23%) |
Jul 26, 2021 | 17.54 | 17.55 | 17.48 | 17.49 | 403,796 | -0.05(-0.29%) |
Jul 23, 2021 | 17.53 | 17.57 | 17.49 | 17.54 | 214,211 | -0.04(-0.23%) |
Jul 22, 2021 | 17.53 | 17.60 | 17.48 | 17.58 | 209,350 | +0.03(+0.17%) |
Jul 21, 2021 | 17.51 | 17.57 | 17.49 | 17.55 | 145,590 | -0.06(-0.34%) |
Jul 20, 2021 | 17.73 | 17.76 | 17.58 | 17.61 | 90,585 | -0.03(-0.14%) |
Jul 19, 2021 | 17.62 | 17.66 | 17.57 | 17.64 | 173,069 | +0.02(+0.09%) |
Jul 16, 2021 | 17.75 | 17.77 | 17.61 | 17.62 | 148,130 | -0.18(-1.01%) |
Jul 15, 2021 | 17.77 | 17.81 | 17.72 | 17.80 | 233,758 | +0.03(+0.16%) |
Jul 14, 2021 | 17.78 | 17.78 | 17.71 | 17.77 | 199,499 | +0.16(+0.92%) |
Jul 13, 2021 | 17.62 | 17.66 | 17.58 | 17.61 | 111,626 | +0.03(+0.17%) |
Jul 12, 2021 | 17.55 | 17.59 | 17.44 | 17.58 | 263,595 | -0.02(-0.09%) |
Jul 09, 2021 | 17.56 | 17.64 | 17.55 | 17.59 | 74,911 | +0.05(+0.31%) |
Jul 08, 2021 | 17.67 | 17.67 | 17.47 | 17.54 | 176,546 | -0.02(-0.11%) |
Jul 07, 2021 | 17.56 | 17.60 | 17.50 | 17.56 | 164,587 | +0.07(+0.40%) |
Jul 06, 2021 | 17.61 | 17.64 | 17.43 | 17.49 | 218,498 | +0.09(+0.52%) |
Jul 02, 2021 | 17.40 | 17.45 | 17.31 | 17.40 | 311,982 | +0.11(+0.64%) |
Jul 01, 2021 | 17.34 | 17.35 | 17.22 | 17.29 | 255,637 | +0.07(+0.41%) |
Jun 30, 2021 | 17.11 | 17.27 | 17.09 | 17.22 | 287,972 | +0.08(+0.47%) |
Jun 29, 2021 | 17.09 | 17.19 | 17.06 | 17.14 | 454,866 | -0.19(-1.10%) |
Jun 28, 2021 | 17.34 | 17.35 | 17.30 | 17.33 | 147,125 | +0.01(+0.06%) |
Jun 25, 2021 | 17.42 | 17.42 | 17.30 | 17.32 | 108,728 | +0.05(+0.29%) |
Jun 24, 2021 | 17.37 | 17.38 | 17.27 | 17.27 | 90,780 | -0.02(-0.12%) |
Jun 23, 2021 | 17.36 | 17.47 | 17.27 | 17.29 | 349,301 | -0.01(-0.06%) |
Jun 22, 2021 | 17.31 | 17.36 | 17.27 | 17.30 | 527,157 | -0.05(-0.32%) |
Jun 21, 2021 | 17.31 | 17.39 | 17.27 | 17.36 | 799,977 | +0.20(+1.14%) |
Jun 18, 2021 | 17.28 | 17.33 | 17.16 | 17.16 | 248,862 | -0.08(-0.46%) |
Jun 17, 2021 | 17.36 | 17.43 | 17.21 | 17.24 | 270,470 | -0.56(-3.15%) |
Jun 16, 2021 | 18.09 | 18.12 | 17.79 | 17.80 | 281,281 | -0.29(-1.60%) |
Jun 15, 2021 | 18.17 | 18.18 | 18.03 | 18.09 | 254,519 | -0.07(-0.39%) |
Jun 14, 2021 | 18.00 | 18.20 | 17.99 | 18.16 | 169,620 | -0.12(-0.66%) |
Jun 11, 2021 | 18.33 | 18.35 | 18.25 | 18.28 | 240,945 | -0.19(-1.03%) |
Jun 10, 2021 | 18.38 | 18.49 | 18.35 | 18.47 | 146,820 | +0.07(+0.38%) |
Jun 09, 2021 | 18.45 | 18.48 | 18.38 | 18.40 | 208,697 | -0.03(-0.16%) |
Jun 08, 2021 | 18.44 | 18.45 | 18.35 | 18.43 | 239,951 | -0.06(-0.32%) |
Jun 07, 2021 | 18.39 | 18.50 | 18.37 | 18.49 | 1,541,460 | +0.08(+0.43%) |
Jun 04, 2021 | 18.36 | 18.46 | 18.36 | 18.41 | 499,469 | +0.18(+0.99%) |
Jun 03, 2021 | 18.29 | 18.29 | 18.17 | 18.23 | 352,101 | -0.35(-1.88%) |
Jun 02, 2021 | 18.54 | 18.59 | 18.51 | 18.58 | 174,825 | +0.09(+0.49%) |
Jun 01, 2021 | 18.57 | 18.59 | 18.43 | 18.49 | 1,017,257 | -0.05(-0.27%) |
May 28, 2021 | 18.46 | 18.55 | 18.44 | 18.54 | 149,840 | +0.06(+0.32%) |
May 27, 2021 | 18.45 | 18.48 | 18.39 | 18.48 | 135,332 | +0.02(+0.08%) |
May 26, 2021 | 18.55 | 18.57 | 18.41 | 18.46 | 209,305 | -0.04(-0.19%) |
May 25, 2021 | 18.31 | 18.50 | 18.31 | 18.50 | 140,073 | +0.16(+0.90%) |
May 24, 2021 | 18.32 | 18.36 | 18.30 | 18.34 | 154,842 | +0.04(+0.19%) |
May 21, 2021 | 18.36 | 18.39 | 18.21 | 18.30 | 172,078 | +0.01(+0.05%) |
May 20, 2021 | 18.23 | 18.34 | 18.22 | 18.29 | 213,493 | +0.07(+0.38%) |
May 19, 2021 | 18.21 | 18.41 | 18.13 | 18.22 | 363,415 | +0.01(+0.05%) |
May 18, 2021 | 18.22 | 18.22 | 18.14 | 18.21 | 204,256 | +0.04(+0.22%) |
May 17, 2021 | 18.01 | 18.19 | 18.01 | 18.17 | 171,839 | +0.22(+1.23%) |
May 14, 2021 | 17.88 | 17.95 | 17.86 | 17.95 | 173,769 | +0.16(+0.90%) |
May 13, 2021 | 17.72 | 17.80 | 17.70 | 17.79 | 175,667 | +0.06(+0.34%) |
May 12, 2021 | 17.82 | 17.86 | 17.71 | 17.73 | 220,530 | -0.17(-0.95%) |
May 11, 2021 | 17.73 | 17.90 | 17.71 | 17.90 | 239,324 | +0.00(+0.00%) |
May 10, 2021 | 17.97 | 17.97 | 17.86 | 17.90 | 531,418 | +0.07(+0.39%) |
May 07, 2021 | 17.84 | 17.93 | 17.79 | 17.83 | 590,440 | +0.14(+0.79%) |
May 06, 2021 | 17.45 | 17.70 | 17.45 | 17.69 | 157,598 | +0.29(+1.67%) |
May 05, 2021 | 17.35 | 17.40 | 17.32 | 17.40 | 101,182 | +0.09(+0.52%) |
May 04, 2021 | 17.44 | 17.52 | 17.25 | 17.31 | 208,202 | -0.13(-0.75%) |