Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.54 | 17.65 | 17.44 | 17.51 | 616,163 | -0.15(-0.86%) |
Jul 29, 2021 | 17.68 | 17.73 | 17.64 | 17.66 | 785,179 | +0.22(+1.28%) |
Jul 28, 2021 | 17.43 | 17.45 | 17.30 | 17.43 | 633,590 | +0.01(+0.05%) |
Jul 27, 2021 | 17.33 | 17.44 | 17.24 | 17.43 | 644,229 | -0.08(-0.46%) |
Jul 26, 2021 | 17.37 | 17.51 | 17.34 | 17.51 | 489,542 | +0.28(+1.60%) |
Jul 23, 2021 | 17.27 | 17.32 | 17.19 | 17.23 | 648,819 | +0.12(+0.73%) |
Jul 22, 2021 | 17.26 | 17.29 | 17.06 | 17.11 | 523,540 | -0.01(-0.05%) |
Jul 21, 2021 | 16.93 | 17.15 | 16.91 | 17.11 | 1,080,276 | +0.49(+2.94%) |
Jul 20, 2021 | 16.35 | 16.67 | 16.30 | 16.63 | 2,148,486 | +0.22(+1.36%) |
Jul 19, 2021 | 16.52 | 16.57 | 16.36 | 16.40 | 1,158,055 | -0.60(-3.56%) |
Jul 16, 2021 | 17.17 | 17.17 | 16.94 | 17.01 | 447,827 | -0.16(-0.93%) |
Jul 15, 2021 | 17.17 | 17.24 | 17.12 | 17.17 | 550,282 | -0.17(-0.98%) |
Jul 14, 2021 | 17.38 | 17.41 | 17.23 | 17.34 | 1,113,412 | +0.07(+0.41%) |
Jul 13, 2021 | 17.35 | 17.39 | 17.25 | 17.27 | 1,606,420 | -0.24(-1.37%) |
Jul 12, 2021 | 17.33 | 17.51 | 17.26 | 17.51 | 944,960 | +0.07(+0.41%) |
Jul 09, 2021 | 17.21 | 17.43 | 17.17 | 17.43 | 1,888,560 | +0.49(+2.89%) |
Jul 08, 2021 | 17.03 | 17.03 | 16.89 | 16.95 | 846,769 | -0.36(-2.06%) |
Jul 07, 2021 | 17.35 | 17.36 | 17.19 | 17.30 | 1,044,003 | -0.04(-0.26%) |
Jul 06, 2021 | 17.53 | 17.58 | 17.27 | 17.35 | 807,578 | -0.14(-0.81%) |
Jul 02, 2021 | 17.56 | 17.56 | 17.41 | 17.49 | 512,029 | -0.07(-0.40%) |
Jul 01, 2021 | 17.51 | 17.58 | 17.45 | 17.56 | 1,751,477 | +0.17(+0.97%) |
Jun 30, 2021 | 17.41 | 17.48 | 17.35 | 17.39 | 3,243,082 | -0.20(-1.16%) |
Jun 29, 2021 | 17.74 | 17.75 | 17.57 | 17.59 | 1,244,773 | -0.08(-0.45%) |
Jun 28, 2021 | 17.81 | 17.81 | 17.60 | 17.68 | 1,714,734 | -0.26(-1.44%) |
Jun 25, 2021 | 17.87 | 17.93 | 17.84 | 17.93 | 3,257,196 | +0.10(+0.55%) |
Jun 24, 2021 | 17.78 | 17.84 | 17.74 | 17.84 | 1,540,615 | +0.24(+1.37%) |
Jun 23, 2021 | 17.77 | 17.77 | 17.59 | 17.59 | 1,725,344 | -0.08(-0.45%) |
Jun 22, 2021 | 17.67 | 17.74 | 17.60 | 17.68 | 1,559,661 | -0.06(-0.35%) |
Jun 21, 2021 | 17.56 | 17.78 | 17.56 | 17.74 | 2,069,229 | +0.25(+1.42%) |
Jun 18, 2021 | 17.57 | 17.61 | 17.45 | 17.49 | 1,163,473 | -0.49(-2.72%) |
Jun 17, 2021 | 18.24 | 18.29 | 17.92 | 17.98 | 1,901,906 | -0.23(-1.27%) |
Jun 16, 2021 | 18.33 | 18.34 | 18.17 | 18.21 | 845,276 | -0.21(-1.16%) |
Jun 15, 2021 | 18.30 | 18.42 | 18.30 | 18.42 | 629,666 | +0.12(+0.68%) |
Jun 14, 2021 | 18.36 | 18.36 | 18.26 | 18.30 | 1,382,901 | -0.01(-0.05%) |
Jun 11, 2021 | 18.24 | 18.32 | 18.18 | 18.31 | 727,077 | +0.02(+0.10%) |
Jun 10, 2021 | 18.39 | 18.39 | 18.21 | 18.29 | 783,064 | +0.06(+0.33%) |
Jun 09, 2021 | 18.34 | 18.34 | 18.18 | 18.23 | 3,092,629 | -0.24(-1.27%) |
Jun 08, 2021 | 18.41 | 18.48 | 18.35 | 18.46 | 1,571,398 | -0.07(-0.38%) |
Jun 07, 2021 | 18.52 | 18.56 | 18.50 | 18.53 | 1,732,134 | +0.05(+0.28%) |
Jun 04, 2021 | 18.45 | 18.50 | 18.39 | 18.48 | 1,260,031 | +0.03(+0.14%) |
Jun 03, 2021 | 18.46 | 18.49 | 18.42 | 18.45 | 1,645,297 | -0.09(-0.47%) |
Jun 02, 2021 | 18.50 | 18.55 | 18.43 | 18.54 | 814,339 | +0.03(+0.14%) |
Jun 01, 2021 | 18.52 | 18.59 | 18.49 | 18.52 | 4,055,340 | +0.10(+0.57%) |
May 28, 2021 | 18.34 | 18.45 | 18.31 | 18.41 | 1,206,910 | +0.07(+0.38%) |
May 27, 2021 | 18.22 | 18.36 | 18.22 | 18.34 | 2,321,773 | +0.25(+1.40%) |
May 26, 2021 | 17.98 | 18.11 | 17.94 | 18.09 | 2,103,453 | -0.10(-0.53%) |
May 25, 2021 | 18.31 | 18.37 | 18.17 | 18.18 | 1,155,544 | -0.10(-0.52%) |
May 24, 2021 | 18.18 | 18.29 | 18.13 | 18.28 | 648,248 | +0.09(+0.48%) |
May 21, 2021 | 18.18 | 18.19 | 18.09 | 18.19 | 841,225 | +0.10(+0.53%) |
May 20, 2021 | 18.04 | 18.14 | 17.94 | 18.10 | 1,357,306 | +0.13(+0.73%) |
May 19, 2021 | 17.89 | 18.02 | 17.76 | 17.97 | 17,224,024 | -0.22(-1.20%) |
May 18, 2021 | 18.23 | 18.27 | 18.15 | 18.18 | 1,027,044 | +0.04(+0.24%) |
May 17, 2021 | 18.10 | 18.15 | 18.01 | 18.14 | 1,035,232 | -0.09(-0.48%) |
May 14, 2021 | 18.06 | 18.23 | 18.01 | 18.23 | 2,924,745 | +0.41(+2.30%) |
May 13, 2021 | 17.56 | 17.84 | 17.56 | 17.82 | 1,858,070 | +0.22(+1.24%) |
May 12, 2021 | 17.77 | 17.85 | 17.60 | 17.60 | 709,494 | -0.21(-1.17%) |
May 11, 2021 | 17.73 | 17.89 | 17.70 | 17.81 | 2,937,689 | -0.20(-1.11%) |
May 10, 2021 | 18.11 | 18.16 | 17.97 | 18.01 | 1,015,247 | -0.02(-0.10%) |
May 07, 2021 | 17.80 | 18.03 | 17.73 | 18.03 | 1,182,171 | +0.23(+1.27%) |
May 06, 2021 | 17.66 | 17.80 | 17.59 | 17.80 | 819,109 | +0.22(+1.24%) |
May 05, 2021 | 17.51 | 17.60 | 17.45 | 17.58 | 647,476 | +0.27(+1.56%) |
May 04, 2021 | 17.46 | 17.46 | 17.19 | 17.31 | 1,224,835 | -0.33(-1.88%) |