Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.06 | 18.29 | 17.93 | 18.00 | 764,331 | +0.08(+0.45%) |
Jul 29, 2021 | 17.53 | 18.40 | 17.53 | 17.92 | 688,096 | +0.22(+1.24%) |
Jul 28, 2021 | 17.87 | 17.97 | 17.53 | 17.70 | 454,401 | -0.12(-0.67%) |
Jul 27, 2021 | 17.68 | 17.94 | 17.42 | 17.82 | 532,048 | +0.03(+0.17%) |
Jul 26, 2021 | 17.77 | 18.00 | 17.61 | 17.79 | 387,377 | +0.01(+0.06%) |
Jul 23, 2021 | 17.75 | 17.90 | 17.50 | 17.78 | 281,266 | +0.07(+0.40%) |
Jul 22, 2021 | 17.93 | 18.02 | 17.63 | 17.71 | 365,652 | -0.38(-2.10%) |
Jul 21, 2021 | 17.84 | 18.28 | 17.78 | 18.09 | 608,688 | +0.41(+2.32%) |
Jul 20, 2021 | 16.96 | 17.84 | 16.82 | 17.68 | 1,025,184 | +0.80(+4.74%) |
Jul 19, 2021 | 17.25 | 17.42 | 16.59 | 16.88 | 653,227 | -0.75(-4.25%) |
Jul 16, 2021 | 17.83 | 17.96 | 17.50 | 17.63 | 532,626 | -0.04(-0.23%) |
Jul 15, 2021 | 17.52 | 17.72 | 17.44 | 17.67 | 622,279 | +0.06(+0.34%) |
Jul 14, 2021 | 17.69 | 17.81 | 17.47 | 17.61 | 532,005 | +0.06(+0.34%) |
Jul 13, 2021 | 17.80 | 17.95 | 17.46 | 17.55 | 345,846 | -0.38(-2.12%) |
Jul 12, 2021 | 17.44 | 18.00 | 17.43 | 17.93 | 720,627 | +0.40(+2.28%) |
Jul 09, 2021 | 17.15 | 17.58 | 17.09 | 17.53 | 611,282 | +0.56(+3.30%) |
Jul 08, 2021 | 17.14 | 17.52 | 16.84 | 16.97 | 638,999 | -0.35(-2.02%) |
Jul 07, 2021 | 17.25 | 17.34 | 16.94 | 17.32 | 766,626 | -0.08(-0.46%) |
Jul 06, 2021 | 17.42 | 17.46 | 16.71 | 17.40 | 946,871 | -0.03(-0.17%) |
Jul 02, 2021 | 17.60 | 17.83 | 17.25 | 17.43 | 1,888,932 | -0.17(-0.97%) |
Jul 01, 2021 | 17.20 | 17.73 | 17.12 | 17.60 | 1,203,092 | +0.45(+2.62%) |
Jun 30, 2021 | 16.94 | 17.21 | 16.81 | 17.15 | 1,112,237 | +0.15(+0.88%) |
Jun 29, 2021 | 16.56 | 17.02 | 16.45 | 17.00 | 1,281,722 | +0.40(+2.41%) |
Jun 28, 2021 | 17.06 | 17.09 | 16.07 | 16.60 | 1,141,549 | -0.51(-2.98%) |
Jun 25, 2021 | 16.76 | 17.11 | 16.71 | 17.11 | 1,446,224 | +0.48(+2.89%) |
Jun 24, 2021 | 16.88 | 16.88 | 16.44 | 16.63 | 677,141 | -0.26(-1.54%) |
Jun 23, 2021 | 16.96 | 17.09 | 16.82 | 16.89 | 561,156 | -0.11(-0.65%) |
Jun 22, 2021 | 17.22 | 17.22 | 16.85 | 17.00 | 722,801 | +0.06(+0.35%) |
Jun 21, 2021 | 16.58 | 17.15 | 16.37 | 16.94 | 589,165 | +0.47(+2.85%) |
Jun 18, 2021 | 16.50 | 16.74 | 16.41 | 16.47 | 1,278,219 | -0.31(-1.85%) |
Jun 17, 2021 | 16.95 | 16.95 | 16.47 | 16.78 | 826,749 | -0.22(-1.29%) |
Jun 16, 2021 | 17.74 | 17.78 | 16.98 | 17.00 | 868,604 | -0.80(-4.49%) |
Jun 15, 2021 | 17.78 | 17.84 | 17.64 | 17.80 | 481,359 | -0.04(-0.22%) |
Jun 14, 2021 | 17.93 | 17.94 | 17.65 | 17.84 | 654,631 | -0.09(-0.50%) |
Jun 11, 2021 | 17.82 | 17.95 | 17.75 | 17.93 | 958,113 | +0.03(+0.17%) |
Jun 10, 2021 | 17.74 | 17.91 | 17.66 | 17.90 | 1,054,656 | +0.16(+0.90%) |
Jun 09, 2021 | 17.77 | 17.91 | 17.69 | 17.74 | 784,919 | +0.03(+0.17%) |
Jun 08, 2021 | 17.68 | 17.86 | 17.50 | 17.71 | 538,599 | +0.01(+0.06%) |
Jun 07, 2021 | 17.40 | 17.82 | 17.40 | 17.70 | 413,423 | +0.31(+1.78%) |
Jun 04, 2021 | 17.62 | 17.78 | 17.37 | 17.39 | 371,032 | -0.22(-1.25%) |
Jun 03, 2021 | 17.68 | 17.80 | 17.52 | 17.61 | 372,437 | -0.20(-1.12%) |
Jun 02, 2021 | 17.80 | 17.85 | 17.57 | 17.81 | 541,391 | +0.07(+0.39%) |
Jun 01, 2021 | 17.09 | 17.81 | 17.00 | 17.74 | 779,232 | +0.67(+3.93%) |
May 28, 2021 | 17.11 | 17.13 | 16.92 | 17.07 | 518,316 | +0.11(+0.65%) |
May 27, 2021 | 16.95 | 17.09 | 16.81 | 16.96 | 1,874,406 | +0.15(+0.89%) |
May 26, 2021 | 16.70 | 16.91 | 16.55 | 16.81 | 841,634 | +0.13(+0.78%) |
May 25, 2021 | 17.23 | 17.28 | 16.59 | 16.68 | 772,622 | -0.56(-3.25%) |
May 24, 2021 | 16.93 | 17.40 | 16.87 | 17.24 | 1,073,570 | +0.29(+1.71%) |
May 21, 2021 | 16.95 | 17.10 | 16.76 | 16.95 | 470,104 | +0.12(+0.71%) |
May 20, 2021 | 16.60 | 16.88 | 16.36 | 16.83 | 491,262 | +0.15(+0.90%) |
May 19, 2021 | 16.57 | 16.70 | 16.34 | 16.68 | 377,337 | -0.08(-0.48%) |
May 18, 2021 | 16.66 | 16.98 | 16.46 | 16.76 | 315,620 | +0.03(+0.18%) |
May 17, 2021 | 16.73 | 16.86 | 16.49 | 16.73 | 359,177 | -0.12(-0.71%) |
May 14, 2021 | 16.72 | 16.90 | 16.42 | 16.85 | 461,099 | +0.14(+0.84%) |
May 13, 2021 | 16.20 | 16.84 | 16.10 | 16.71 | 761,088 | +0.50(+3.08%) |
May 12, 2021 | 16.82 | 16.97 | 16.06 | 16.21 | 1,243,437 | -0.67(-3.97%) |
May 11, 2021 | 16.85 | 16.89 | 16.51 | 16.88 | 665,510 | -0.11(-0.65%) |
May 10, 2021 | 16.94 | 17.30 | 16.85 | 16.99 | 443,790 | +0.10(+0.59%) |
May 07, 2021 | 17.32 | 17.32 | 16.69 | 16.89 | 730,998 | -0.35(-2.03%) |
May 06, 2021 | 16.81 | 17.35 | 16.55 | 17.24 | 1,481,535 | +0.78(+4.74%) |
May 05, 2021 | 16.51 | 16.99 | 16.01 | 16.46 | 638,617 | -0.43(-2.55%) |
May 04, 2021 | 16.50 | 17.01 | 16.50 | 16.89 | 538,488 | +0.31(+1.87%) |