Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.18 | 17.42 | 17.01 | 17.02 | 2,454,277 | -0.12(-0.73%) |
Jul 29, 2021 | 17.06 | 17.25 | 17.01 | 17.14 | 1,682,779 | +0.17(+1.03%) |
Jul 28, 2021 | 16.94 | 17.13 | 16.68 | 16.97 | 3,080,391 | +0.15(+0.89%) |
Jul 27, 2021 | 16.69 | 16.86 | 16.61 | 16.82 | 3,273,990 | +0.04(+0.23%) |
Jul 26, 2021 | 16.74 | 16.96 | 16.68 | 16.78 | 1,147,813 | -0.02(-0.13%) |
Jul 23, 2021 | 16.88 | 16.91 | 16.68 | 16.80 | 1,338,215 | +0.03(+0.19%) |
Jul 22, 2021 | 17.09 | 17.10 | 16.74 | 16.77 | 1,631,916 | -0.41(-2.41%) |
Jul 21, 2021 | 16.97 | 17.33 | 16.96 | 17.18 | 1,795,188 | +0.28(+1.65%) |
Jul 20, 2021 | 16.45 | 17.08 | 16.28 | 16.90 | 3,302,243 | +0.54(+3.29%) |
Jul 19, 2021 | 16.61 | 16.62 | 16.19 | 16.36 | 3,805,379 | -0.41(-2.43%) |
Jul 16, 2021 | 16.95 | 16.97 | 16.74 | 16.77 | 2,303,209 | -0.10(-0.61%) |
Jul 15, 2021 | 16.70 | 16.90 | 16.57 | 16.87 | 2,407,010 | +0.16(+0.98%) |
Jul 14, 2021 | 16.48 | 16.77 | 16.44 | 16.71 | 1,810,317 | +0.19(+1.14%) |
Jul 13, 2021 | 16.66 | 16.68 | 16.39 | 16.52 | 3,024,780 | -0.21(-1.28%) |
Jul 12, 2021 | 16.42 | 16.75 | 16.34 | 16.73 | 1,036,214 | +0.26(+1.60%) |
Jul 09, 2021 | 16.24 | 16.48 | 16.08 | 16.47 | 1,114,762 | +0.44(+2.71%) |
Jul 08, 2021 | 15.89 | 16.17 | 15.78 | 16.03 | 1,564,596 | -0.05(-0.33%) |
Jul 07, 2021 | 16.16 | 16.27 | 16.05 | 16.09 | 1,498,297 | -0.15(-0.90%) |
Jul 06, 2021 | 16.21 | 16.30 | 15.92 | 16.23 | 1,128,024 | +0.04(+0.22%) |
Jul 02, 2021 | 16.27 | 16.36 | 16.10 | 16.20 | 952,620 | -0.05(-0.29%) |
Jul 01, 2021 | 16.15 | 16.44 | 16.09 | 16.25 | 1,416,860 | +0.13(+0.80%) |
Jun 30, 2021 | 16.05 | 16.27 | 15.98 | 16.12 | 1,989,084 | +0.03(+0.16%) |
Jun 29, 2021 | 16.13 | 16.27 | 16.05 | 16.09 | 1,351,090 | -0.04(-0.24%) |
Jun 28, 2021 | 16.61 | 16.61 | 15.92 | 16.13 | 1,508,880 | -0.48(-2.90%) |
Jun 25, 2021 | 16.39 | 16.69 | 16.33 | 16.61 | 2,830,876 | +0.23(+1.39%) |
Jun 24, 2021 | 16.39 | 16.39 | 16.21 | 16.38 | 1,284,849 | +0.05(+0.28%) |
Jun 23, 2021 | 16.42 | 16.42 | 16.29 | 16.34 | 1,951,867 | -0.00(-0.02%) |
Jun 22, 2021 | 16.64 | 16.64 | 16.34 | 16.34 | 1,299,597 | -0.35(-2.07%) |
Jun 21, 2021 | 16.26 | 16.76 | 16.25 | 16.69 | 1,200,893 | +0.49(+3.02%) |
Jun 18, 2021 | 16.45 | 16.50 | 16.17 | 16.20 | 2,994,153 | -0.32(-1.94%) |
Jun 17, 2021 | 16.77 | 16.79 | 16.47 | 16.52 | 1,456,434 | -0.27(-1.59%) |
Jun 16, 2021 | 17.03 | 17.08 | 16.79 | 16.79 | 1,355,521 | -0.26(-1.53%) |
Jun 15, 2021 | 17.33 | 17.48 | 17.04 | 17.05 | 1,448,152 | -0.30(-1.73%) |
Jun 14, 2021 | 17.38 | 17.44 | 17.27 | 17.35 | 1,441,571 | +0.04(+0.23%) |
Jun 11, 2021 | 17.30 | 17.36 | 17.18 | 17.31 | 1,235,999 | -0.01(-0.04%) |
Jun 10, 2021 | 17.22 | 17.39 | 17.18 | 17.32 | 1,243,384 | +0.12(+0.71%) |
Jun 09, 2021 | 17.20 | 17.30 | 17.14 | 17.19 | 1,688,547 | +0.10(+0.56%) |
Jun 08, 2021 | 17.03 | 17.17 | 17.01 | 17.10 | 1,820,087 | +0.06(+0.34%) |
Jun 07, 2021 | 16.88 | 17.13 | 16.81 | 17.04 | 1,584,156 | +0.24(+1.42%) |
Jun 04, 2021 | 16.79 | 16.87 | 16.67 | 16.80 | 2,200,827 | +0.03(+0.19%) |
Jun 03, 2021 | 16.85 | 16.85 | 16.67 | 16.77 | 2,458,832 | -0.14(-0.80%) |
Jun 02, 2021 | 16.90 | 16.96 | 16.67 | 16.91 | 2,521,933 | +0.09(+0.51%) |
Jun 01, 2021 | 16.41 | 16.84 | 16.32 | 16.82 | 2,487,234 | +0.52(+3.20%) |
May 28, 2021 | 16.33 | 16.35 | 16.22 | 16.30 | 2,146,330 | +0.07(+0.46%) |
May 27, 2021 | 16.32 | 16.34 | 16.12 | 16.22 | 2,213,134 | -0.01(-0.07%) |
May 26, 2021 | 16.04 | 16.28 | 15.99 | 16.23 | 1,514,037 | +0.22(+1.36%) |
May 25, 2021 | 16.12 | 16.24 | 15.99 | 16.02 | 2,386,574 | -0.07(-0.42%) |
May 24, 2021 | 15.91 | 16.15 | 15.81 | 16.08 | 2,342,670 | +0.26(+1.67%) |
May 21, 2021 | 15.78 | 15.87 | 15.67 | 15.82 | 1,176,218 | +0.13(+0.82%) |
May 20, 2021 | 15.40 | 15.72 | 15.26 | 15.69 | 1,712,448 | +0.25(+1.64%) |
May 19, 2021 | 15.40 | 15.44 | 15.06 | 15.44 | 1,555,465 | -0.11(-0.73%) |
May 18, 2021 | 15.48 | 15.67 | 15.40 | 15.55 | 1,071,368 | +0.05(+0.32%) |
May 17, 2021 | 15.55 | 15.56 | 15.38 | 15.50 | 1,579,002 | -0.02(-0.14%) |
May 14, 2021 | 15.45 | 15.57 | 15.41 | 15.52 | 1,540,900 | +0.15(+0.97%) |
May 13, 2021 | 15.16 | 15.51 | 15.13 | 15.37 | 1,645,464 | +0.25(+1.63%) |
May 12, 2021 | 15.21 | 15.40 | 15.11 | 15.13 | 1,499,032 | -0.16(-1.02%) |
May 11, 2021 | 15.47 | 15.50 | 15.17 | 15.28 | 1,622,295 | -0.30(-1.95%) |
May 10, 2021 | 15.81 | 15.93 | 15.57 | 15.59 | 1,485,387 | -0.10(-0.65%) |
May 07, 2021 | 15.63 | 15.79 | 15.54 | 15.69 | 1,945,886 | -0.00(-0.02%) |
May 06, 2021 | 15.47 | 15.73 | 15.36 | 15.69 | 1,131,821 | +0.28(+1.81%) |
May 05, 2021 | 15.54 | 15.93 | 15.27 | 15.41 | 1,756,762 | -0.59(-3.68%) |
May 04, 2021 | 15.88 | 16.07 | 15.81 | 16.00 | 1,932,366 | +0.14(+0.91%) |