Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.70 | 17.72 | 17.68 | 17.72 | 1,300,094 | +0.01(+0.05%) |
Jul 29, 2021 | 17.67 | 17.71 | 17.67 | 17.71 | 1,535,730 | +0.03(+0.15%) |
Jul 28, 2021 | 17.67 | 17.69 | 17.67 | 17.68 | 1,435,387 | +0.02(+0.10%) |
Jul 27, 2021 | 17.69 | 17.70 | 17.67 | 17.67 | 1,453,989 | -0.03(-0.19%) |
Jul 26, 2021 | 17.69 | 17.70 | 17.67 | 17.70 | 1,065,856 | +0.02(+0.10%) |
Jul 23, 2021 | 17.69 | 17.69 | 17.67 | 17.68 | 1,121,036 | +0.00(+0.00%) |
Jul 22, 2021 | 17.68 | 17.70 | 17.67 | 17.68 | 3,027,366 | +0.02(+0.10%) |
Jul 21, 2021 | 17.67 | 17.67 | 17.65 | 17.67 | 3,466,130 | +0.00(+0.00%) |
Jul 20, 2021 | 17.65 | 17.66 | 17.63 | 17.66 | 2,166,005 | +0.02(+0.10%) |
Jul 19, 2021 | 17.67 | 17.67 | 17.63 | 17.65 | 2,082,007 | -0.03(-0.15%) |
Jul 16, 2021 | 17.69 | 17.69 | 17.67 | 17.67 | 1,299,996 | -0.02(-0.10%) |
Jul 15, 2021 | 17.68 | 17.70 | 17.66 | 17.69 | 2,193,306 | +0.01(+0.05%) |
Jul 14, 2021 | 17.67 | 17.68 | 17.66 | 17.68 | 1,710,772 | +0.02(+0.10%) |
Jul 13, 2021 | 17.67 | 17.68 | 17.65 | 17.66 | 1,657,838 | +0.00(+0.00%) |
Jul 12, 2021 | 17.68 | 17.68 | 17.66 | 17.66 | 1,339,263 | -0.01(-0.05%) |
Jul 09, 2021 | 17.64 | 17.67 | 17.64 | 17.67 | 1,848,452 | +0.02(+0.10%) |
Jul 08, 2021 | 17.64 | 17.68 | 17.62 | 17.66 | 2,611,350 | +0.02(+0.10%) |
Jul 07, 2021 | 17.67 | 17.67 | 17.63 | 17.64 | 1,854,529 | +0.00(+0.00%) |
Jul 06, 2021 | 17.63 | 17.66 | 17.63 | 17.64 | 1,550,885 | +0.00(+0.00%) |
Jul 02, 2021 | 17.64 | 17.64 | 17.62 | 17.64 | 1,823,523 | +0.02(+0.10%) |
Jul 01, 2021 | 17.62 | 17.63 | 17.60 | 17.62 | 2,091,269 | +0.01(+0.05%) |
Jun 30, 2021 | 17.59 | 17.62 | 17.58 | 17.61 | 1,587,207 | +0.04(+0.24%) |
Jun 29, 2021 | 17.59 | 17.59 | 17.57 | 17.57 | 1,449,581 | -0.02(-0.10%) |
Jun 28, 2021 | 17.56 | 17.59 | 17.55 | 17.59 | 1,769,484 | +0.03(+0.19%) |
Jun 25, 2021 | 17.55 | 17.57 | 17.54 | 17.55 | 1,381,690 | +0.00(+0.00%) |
Jun 24, 2021 | 17.56 | 17.56 | 17.54 | 17.55 | 1,729,636 | +0.01(+0.06%) |
Jun 23, 2021 | 17.53 | 17.54 | 17.53 | 17.54 | 1,412,015 | +0.01(+0.05%) |
Jun 22, 2021 | 17.52 | 17.53 | 17.51 | 17.53 | 1,697,208 | +0.03(+0.15%) |
Jun 21, 2021 | 17.51 | 17.53 | 17.51 | 17.51 | 1,197,502 | +0.00(+0.00%) |
Jun 18, 2021 | 17.52 | 17.52 | 17.50 | 17.51 | 4,037,000 | -0.02(-0.10%) |
Jun 17, 2021 | 17.49 | 17.53 | 17.48 | 17.53 | 2,455,838 | +0.03(+0.15%) |
Jun 16, 2021 | 17.50 | 17.52 | 17.48 | 17.50 | 1,704,795 | -0.01(-0.05%) |
Jun 15, 2021 | 17.50 | 17.53 | 17.49 | 17.51 | 1,783,401 | +0.00(+0.00%) |
Jun 14, 2021 | 17.50 | 17.51 | 17.48 | 17.51 | 986,094 | +0.02(+0.10%) |
Jun 11, 2021 | 17.50 | 17.50 | 17.48 | 17.49 | 1,245,678 | +0.02(+0.10%) |
Jun 10, 2021 | 17.46 | 17.48 | 17.45 | 17.48 | 1,170,321 | +0.02(+0.10%) |
Jun 09, 2021 | 17.46 | 17.47 | 17.44 | 17.46 | 1,438,028 | +0.01(+0.05%) |
Jun 08, 2021 | 17.45 | 17.46 | 17.42 | 17.45 | 1,335,756 | +0.02(+0.10%) |
Jun 07, 2021 | 17.43 | 17.44 | 17.40 | 17.43 | 1,773,369 | -0.01(-0.05%) |
Jun 04, 2021 | 17.42 | 17.44 | 17.42 | 17.44 | 1,702,637 | +0.02(+0.10%) |
Jun 03, 2021 | 17.42 | 17.42 | 17.39 | 17.42 | 1,243,340 | +0.00(+0.00%) |
Jun 02, 2021 | 17.40 | 17.42 | 17.39 | 17.42 | 1,342,627 | +0.05(+0.29%) |
Jun 01, 2021 | 17.37 | 17.40 | 17.35 | 17.37 | 1,825,017 | +0.00(+0.00%) |
May 28, 2021 | 17.36 | 17.38 | 17.35 | 17.37 | 1,585,856 | +0.02(+0.10%) |
May 27, 2021 | 17.36 | 17.37 | 17.35 | 17.36 | 1,984,684 | +0.01(+0.05%) |
May 26, 2021 | 17.34 | 17.36 | 17.33 | 17.35 | 1,801,429 | +0.02(+0.10%) |
May 25, 2021 | 17.34 | 17.35 | 17.31 | 17.33 | 2,714,071 | +0.01(+0.05%) |
May 24, 2021 | 17.30 | 17.36 | 17.30 | 17.32 | 1,633,833 | +0.03(+0.15%) |
May 21, 2021 | 17.30 | 17.31 | 17.29 | 17.30 | 1,293,671 | +0.01(+0.08%) |
May 20, 2021 | 17.27 | 17.29 | 17.27 | 17.28 | 1,299,313 | +0.03(+0.15%) |
May 19, 2021 | 17.27 | 17.27 | 17.21 | 17.26 | 1,507,284 | -0.01(-0.05%) |
May 18, 2021 | 17.27 | 17.27 | 17.25 | 17.27 | 1,533,928 | +0.01(+0.05%) |
May 17, 2021 | 17.27 | 17.34 | 17.23 | 17.26 | 3,544,821 | -0.02(-0.10%) |
May 14, 2021 | 17.25 | 17.27 | 17.25 | 17.27 | 1,147,018 | +0.04(+0.25%) |
May 13, 2021 | 17.20 | 17.24 | 17.20 | 17.23 | 1,532,189 | +0.02(+0.10%) |
May 12, 2021 | 17.26 | 17.26 | 17.20 | 17.21 | 3,172,381 | -0.07(-0.39%) |
May 11, 2021 | 17.31 | 17.31 | 17.25 | 17.28 | 1,824,099 | -0.04(-0.24%) |
May 10, 2021 | 17.34 | 17.34 | 17.30 | 17.32 | 5,874,702 | -0.01(-0.05%) |
May 07, 2021 | 17.29 | 17.34 | 17.29 | 17.33 | 1,458,234 | +0.08(+0.49%) |
May 06, 2021 | 17.31 | 17.32 | 17.25 | 17.25 | 2,411,781 | -0.06(-0.34%) |
May 05, 2021 | 17.32 | 17.33 | 17.30 | 17.31 | 1,793,852 | +0.01(+0.05%) |
May 04, 2021 | 17.28 | 17.32 | 17.26 | 17.30 | 1,464,779 | +0.03(+0.15%) |