Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.11 | 18.14 | 17.98 | 18.02 | 155,215 | -0.15(-0.83%) |
Jul 29, 2021 | 18.11 | 18.20 | 18.11 | 18.17 | 343,827 | +0.20(+1.11%) |
Jul 28, 2021 | 17.85 | 17.98 | 17.82 | 17.97 | 353,532 | +0.08(+0.45%) |
Jul 27, 2021 | 17.90 | 17.93 | 17.83 | 17.89 | 229,464 | +0.04(+0.22%) |
Jul 26, 2021 | 17.90 | 17.92 | 17.84 | 17.85 | 135,014 | -0.05(-0.28%) |
Jul 23, 2021 | 17.89 | 17.92 | 17.83 | 17.90 | 178,142 | -0.05(-0.28%) |
Jul 22, 2021 | 17.87 | 17.95 | 17.84 | 17.95 | 159,392 | +0.03(+0.17%) |
Jul 21, 2021 | 17.87 | 17.93 | 17.86 | 17.92 | 107,811 | -0.06(-0.33%) |
Jul 20, 2021 | 18.08 | 18.12 | 17.93 | 17.98 | 527,711 | -0.02(-0.11%) |
Jul 19, 2021 | 18.00 | 18.03 | 17.93 | 18.00 | 286,096 | +0.02(+0.11%) |
Jul 16, 2021 | 18.11 | 18.13 | 17.97 | 17.98 | 202,839 | -0.17(-0.94%) |
Jul 15, 2021 | 18.14 | 18.18 | 18.08 | 18.15 | 135,893 | -0.01(-0.06%) |
Jul 14, 2021 | 18.13 | 18.16 | 18.07 | 18.16 | 177,876 | +0.19(+1.06%) |
Jul 13, 2021 | 17.99 | 18.02 | 17.94 | 17.97 | 347,441 | +0.02(+0.11%) |
Jul 12, 2021 | 17.91 | 17.95 | 17.80 | 17.95 | 130,670 | -0.01(-0.06%) |
Jul 09, 2021 | 17.92 | 18.00 | 17.90 | 17.96 | 297,470 | +0.06(+0.34%) |
Jul 08, 2021 | 18.01 | 18.01 | 17.84 | 17.90 | 194,960 | -0.02(-0.11%) |
Jul 07, 2021 | 17.91 | 17.96 | 17.85 | 17.92 | 309,968 | +0.07(+0.39%) |
Jul 06, 2021 | 17.95 | 18.00 | 17.79 | 17.85 | 314,527 | +0.10(+0.56%) |
Jul 02, 2021 | 17.77 | 17.80 | 17.66 | 17.75 | 350,112 | +0.11(+0.62%) |
Jul 01, 2021 | 17.68 | 17.70 | 17.56 | 17.64 | 260,098 | +0.05(+0.28%) |
Jun 30, 2021 | 17.45 | 17.62 | 17.43 | 17.59 | 195,048 | +0.09(+0.51%) |
Jun 29, 2021 | 17.44 | 17.54 | 17.40 | 17.50 | 244,492 | -0.18(-1.02%) |
Jun 28, 2021 | 17.67 | 17.71 | 17.65 | 17.68 | 180,633 | +0.00(+0.00%) |
Jun 25, 2021 | 17.76 | 17.76 | 17.64 | 17.68 | 116,277 | +0.06(+0.34%) |
Jun 24, 2021 | 17.72 | 17.74 | 17.61 | 17.62 | 150,882 | -0.02(-0.11%) |
Jun 23, 2021 | 17.71 | 17.82 | 17.61 | 17.64 | 266,785 | -0.01(-0.06%) |
Jun 22, 2021 | 17.66 | 17.71 | 17.62 | 17.65 | 236,421 | -0.07(-0.40%) |
Jun 21, 2021 | 17.66 | 17.74 | 17.61 | 17.72 | 259,810 | +0.21(+1.20%) |
Jun 18, 2021 | 17.62 | 17.68 | 17.51 | 17.51 | 258,390 | -0.09(-0.51%) |
Jun 17, 2021 | 17.73 | 17.78 | 17.58 | 17.60 | 457,596 | -0.56(-3.08%) |
Jun 16, 2021 | 18.46 | 18.48 | 18.14 | 18.16 | 265,290 | -0.31(-1.68%) |
Jun 15, 2021 | 18.55 | 18.55 | 18.39 | 18.47 | 194,866 | -0.07(-0.38%) |
Jun 14, 2021 | 18.36 | 18.57 | 18.35 | 18.54 | 552,538 | -0.10(-0.54%) |
Jun 11, 2021 | 18.70 | 18.72 | 18.62 | 18.64 | 232,761 | -0.22(-1.17%) |
Jun 10, 2021 | 18.75 | 18.86 | 18.73 | 18.86 | 291,021 | +0.09(+0.48%) |
Jun 09, 2021 | 18.81 | 18.85 | 18.75 | 18.77 | 598,058 | -0.04(-0.21%) |
Jun 08, 2021 | 18.79 | 18.83 | 18.72 | 18.81 | 193,877 | -0.06(-0.32%) |
Jun 07, 2021 | 18.76 | 18.87 | 18.74 | 18.87 | 479,107 | +0.08(+0.43%) |
Jun 04, 2021 | 18.75 | 18.83 | 18.74 | 18.79 | 1,267,572 | +0.21(+1.13%) |
Jun 03, 2021 | 18.65 | 18.65 | 18.53 | 18.58 | 1,187,679 | -0.38(-2.00%) |
Jun 02, 2021 | 18.91 | 18.96 | 18.88 | 18.96 | 298,781 | +0.08(+0.42%) |
Jun 01, 2021 | 18.97 | 18.97 | 18.80 | 18.88 | 2,303,989 | -0.04(-0.21%) |
May 28, 2021 | 18.82 | 18.93 | 18.81 | 18.92 | 329,974 | +0.08(+0.42%) |
May 27, 2021 | 18.83 | 18.86 | 18.76 | 18.84 | 1,321,122 | -0.01(-0.05%) |
May 26, 2021 | 18.93 | 18.94 | 18.78 | 18.85 | 194,319 | -0.03(-0.16%) |
May 25, 2021 | 18.69 | 18.88 | 18.68 | 18.88 | 244,420 | +0.16(+0.85%) |
May 24, 2021 | 18.69 | 18.73 | 18.66 | 18.72 | 194,934 | +0.04(+0.21%) |
May 21, 2021 | 18.72 | 18.76 | 18.58 | 18.68 | 237,916 | +0.01(+0.05%) |
May 20, 2021 | 18.60 | 18.71 | 18.58 | 18.67 | 213,956 | +0.08(+0.43%) |
May 19, 2021 | 18.57 | 18.77 | 18.50 | 18.59 | 443,816 | +0.02(+0.11%) |
May 18, 2021 | 18.59 | 18.59 | 18.52 | 18.57 | 203,185 | +0.03(+0.16%) |
May 17, 2021 | 18.39 | 18.56 | 18.33 | 18.54 | 239,512 | +0.22(+1.20%) |
May 14, 2021 | 18.24 | 18.32 | 18.23 | 18.32 | 265,998 | +0.16(+0.88%) |
May 13, 2021 | 18.07 | 18.17 | 18.06 | 18.16 | 240,335 | +0.08(+0.44%) |
May 12, 2021 | 18.19 | 18.23 | 18.07 | 18.08 | 355,848 | -0.18(-0.99%) |
May 11, 2021 | 18.08 | 18.26 | 18.07 | 18.26 | 220,167 | +0.00(+0.00%) |
May 10, 2021 | 18.33 | 18.33 | 18.22 | 18.26 | 361,653 | +0.05(+0.27%) |
May 07, 2021 | 18.20 | 18.30 | 18.14 | 18.21 | 806,596 | +0.17(+0.94%) |
May 06, 2021 | 17.82 | 18.07 | 17.82 | 18.04 | 532,708 | +0.29(+1.63%) |
May 05, 2021 | 17.70 | 17.75 | 17.67 | 17.75 | 235,499 | +0.08(+0.45%) |
May 04, 2021 | 17.78 | 17.87 | 17.59 | 17.67 | 359,539 | -0.14(-0.79%) |