Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.94 | 17.94 | 17.71 | 17.75 | 956,821 | -0.45(-2.46%) |
Jul 29, 2021 | 18.24 | 18.25 | 18.13 | 18.19 | 656,487 | -0.07(-0.36%) |
Jul 28, 2021 | 18.30 | 18.34 | 18.18 | 18.26 | 847,232 | +0.03(+0.16%) |
Jul 27, 2021 | 18.37 | 18.45 | 18.15 | 18.23 | 772,088 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.34 | 18.04 | 18.34 | 1,174,471 | +0.42(+2.34%) |
Jul 23, 2021 | 18.08 | 18.10 | 17.89 | 17.92 | 766,812 | -0.09(-0.48%) |
Jul 22, 2021 | 17.89 | 18.03 | 17.84 | 18.00 | 749,010 | +0.17(+0.96%) |
Jul 21, 2021 | 17.68 | 17.84 | 17.61 | 17.83 | 785,196 | +0.27(+1.52%) |
Jul 20, 2021 | 17.49 | 17.64 | 17.45 | 17.57 | 1,076,548 | +0.30(+1.71%) |
Jul 19, 2021 | 17.48 | 17.49 | 17.20 | 17.27 | 1,514,321 | -0.21(-1.20%) |
Jul 16, 2021 | 17.57 | 17.63 | 17.47 | 17.48 | 1,363,711 | +0.05(+0.27%) |
Jul 15, 2021 | 17.35 | 17.46 | 17.34 | 17.43 | 615,844 | +0.06(+0.33%) |
Jul 14, 2021 | 17.28 | 17.43 | 17.27 | 17.38 | 647,218 | +0.19(+1.11%) |
Jul 13, 2021 | 17.13 | 17.23 | 17.06 | 17.19 | 493,718 | +0.05(+0.28%) |
Jul 12, 2021 | 16.93 | 17.15 | 16.91 | 17.14 | 1,324,015 | +0.29(+1.69%) |
Jul 09, 2021 | 16.81 | 16.88 | 16.75 | 16.85 | 606,742 | +0.04(+0.23%) |
Jul 08, 2021 | 16.83 | 16.96 | 16.81 | 16.81 | 891,827 | -0.12(-0.73%) |
Jul 07, 2021 | 16.95 | 17.00 | 16.81 | 16.94 | 1,142,171 | -0.03(-0.17%) |
Jul 06, 2021 | 17.44 | 17.44 | 16.87 | 16.97 | 1,910,233 | -0.49(-2.83%) |
Jul 02, 2021 | 17.66 | 17.67 | 17.41 | 17.46 | 851,884 | -0.11(-0.65%) |
Jul 01, 2021 | 17.94 | 17.99 | 17.56 | 17.58 | 1,637,426 | -0.15(-0.86%) |
Jun 30, 2021 | 17.17 | 17.77 | 17.07 | 17.73 | 1,678,975 | +0.47(+2.70%) |
Jun 29, 2021 | 17.31 | 17.40 | 17.23 | 17.26 | 508,424 | -0.07(-0.38%) |
Jun 28, 2021 | 17.02 | 17.34 | 17.02 | 17.33 | 1,153,222 | +0.36(+2.13%) |
Jun 25, 2021 | 17.02 | 17.04 | 16.87 | 16.97 | 567,456 | -0.01(-0.06%) |
Jun 24, 2021 | 16.81 | 17.02 | 16.69 | 16.98 | 1,415,349 | -0.06(-0.34%) |
Jun 23, 2021 | 17.08 | 17.15 | 16.95 | 17.03 | 547,867 | +0.01(+0.06%) |
Jun 22, 2021 | 17.16 | 17.19 | 17.02 | 17.02 | 955,594 | -0.17(-1.00%) |
Jun 21, 2021 | 16.98 | 17.24 | 16.94 | 17.20 | 2,347,942 | +0.05(+0.28%) |
Jun 18, 2021 | 17.11 | 17.29 | 16.99 | 17.15 | 2,097,661 | +0.32(+1.92%) |
Jun 17, 2021 | 17.24 | 17.33 | 16.81 | 16.82 | 2,998,250 | -0.68(-3.86%) |
Jun 16, 2021 | 17.63 | 17.71 | 17.50 | 17.50 | 1,952,370 | -0.12(-0.70%) |
Jun 15, 2021 | 17.59 | 17.65 | 17.52 | 17.62 | 1,395,861 | -0.15(-0.86%) |
Jun 14, 2021 | 17.63 | 17.87 | 17.60 | 17.78 | 1,760,473 | -0.34(-1.89%) |
Jun 11, 2021 | 18.09 | 18.13 | 17.95 | 18.12 | 661,475 | -0.10(-0.52%) |
Jun 10, 2021 | 18.17 | 18.28 | 18.12 | 18.21 | 650,236 | +0.10(+0.58%) |
Jun 09, 2021 | 18.09 | 18.15 | 17.96 | 18.11 | 716,315 | -0.05(-0.26%) |
Jun 08, 2021 | 18.16 | 18.26 | 18.11 | 18.16 | 577,636 | +0.08(+0.42%) |
Jun 07, 2021 | 18.20 | 18.21 | 18.02 | 18.08 | 1,315,809 | -0.01(-0.05%) |
Jun 04, 2021 | 17.86 | 18.12 | 17.86 | 18.09 | 666,542 | +0.32(+1.82%) |
Jun 03, 2021 | 18.04 | 18.04 | 17.71 | 17.77 | 782,580 | -0.24(-1.32%) |
Jun 02, 2021 | 18.05 | 18.11 | 17.82 | 18.00 | 985,190 | +0.03(+0.16%) |
Jun 01, 2021 | 17.99 | 18.17 | 17.91 | 17.98 | 1,412,733 | +0.29(+1.61%) |
May 28, 2021 | 17.74 | 17.84 | 17.68 | 17.69 | 830,631 | +0.01(+0.05%) |
May 27, 2021 | 17.41 | 17.72 | 17.41 | 17.68 | 1,173,205 | +0.34(+1.98%) |
May 26, 2021 | 17.27 | 17.39 | 17.15 | 17.34 | 1,137,931 | +0.03(+0.16%) |
May 25, 2021 | 17.46 | 17.53 | 17.21 | 17.31 | 1,254,728 | -0.09(-0.49%) |
May 24, 2021 | 17.30 | 17.41 | 17.26 | 17.40 | 1,522,321 | -0.10(-0.60%) |
May 21, 2021 | 17.40 | 17.53 | 17.38 | 17.50 | 1,386,918 | +0.01(+0.05%) |
May 20, 2021 | 17.52 | 17.60 | 17.44 | 17.49 | 1,009,665 | -0.03(-0.16%) |
May 19, 2021 | 17.45 | 17.52 | 17.32 | 17.52 | 1,715,775 | -0.17(-0.97%) |
May 18, 2021 | 17.69 | 17.78 | 17.63 | 17.69 | 1,852,938 | +0.19(+1.09%) |
May 17, 2021 | 17.51 | 17.69 | 17.41 | 17.50 | 1,434,286 | +0.03(+0.16%) |
May 14, 2021 | 17.79 | 17.79 | 17.44 | 17.47 | 2,009,431 | -0.16(-0.92%) |
May 13, 2021 | 17.98 | 17.99 | 17.49 | 17.63 | 2,998,980 | -0.50(-2.78%) |
May 12, 2021 | 18.27 | 18.34 | 18.12 | 18.14 | 2,594,741 | -0.17(-0.94%) |
May 11, 2021 | 18.18 | 18.32 | 18.18 | 18.31 | 2,413,809 | +0.25(+1.37%) |
May 10, 2021 | 18.32 | 18.32 | 18.06 | 18.06 | 3,536,594 | -0.33(-1.81%) |
May 07, 2021 | 18.32 | 18.42 | 18.15 | 18.39 | 3,773,820 | +0.11(+0.62%) |
May 06, 2021 | 18.08 | 18.30 | 18.00 | 18.28 | 2,551,622 | +0.28(+1.53%) |
May 05, 2021 | 17.78 | 18.02 | 17.66 | 18.00 | 2,159,756 | +0.41(+2.33%) |
May 04, 2021 | 17.54 | 17.66 | 17.49 | 17.59 | 2,005,852 | +0.14(+0.82%) |