Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.77 | 17.79 | 17.75 | 17.79 | 1,295,065 | +0.01(+0.05%) |
Jul 29, 2021 | 17.74 | 17.78 | 17.74 | 17.78 | 1,529,789 | +0.03(+0.15%) |
Jul 28, 2021 | 17.74 | 17.76 | 17.73 | 17.75 | 1,429,834 | +0.02(+0.10%) |
Jul 27, 2021 | 17.76 | 17.77 | 17.73 | 17.73 | 1,448,364 | -0.03(-0.19%) |
Jul 26, 2021 | 17.76 | 17.77 | 17.74 | 17.77 | 1,061,732 | +0.02(+0.10%) |
Jul 23, 2021 | 17.76 | 17.76 | 17.74 | 17.75 | 1,116,699 | +0.00(+0.00%) |
Jul 22, 2021 | 17.75 | 17.77 | 17.73 | 17.75 | 3,015,654 | +0.02(+0.10%) |
Jul 21, 2021 | 17.74 | 17.74 | 17.72 | 17.73 | 3,452,721 | +0.00(+0.00%) |
Jul 20, 2021 | 17.72 | 17.73 | 17.70 | 17.73 | 2,157,625 | +0.02(+0.10%) |
Jul 19, 2021 | 17.74 | 17.74 | 17.70 | 17.72 | 2,073,952 | -0.03(-0.14%) |
Jul 16, 2021 | 17.76 | 17.76 | 17.74 | 17.74 | 1,294,966 | -0.02(-0.10%) |
Jul 15, 2021 | 17.75 | 17.77 | 17.73 | 17.76 | 2,184,820 | +0.01(+0.05%) |
Jul 14, 2021 | 17.74 | 17.75 | 17.73 | 17.75 | 1,704,153 | +0.02(+0.10%) |
Jul 13, 2021 | 17.74 | 17.75 | 17.72 | 17.73 | 1,651,424 | +0.00(+0.00%) |
Jul 12, 2021 | 17.75 | 17.75 | 17.72 | 17.73 | 1,334,082 | -0.01(-0.05%) |
Jul 09, 2021 | 17.71 | 17.74 | 17.71 | 17.74 | 1,841,300 | +0.02(+0.10%) |
Jul 08, 2021 | 17.71 | 17.75 | 17.69 | 17.72 | 2,601,247 | +0.02(+0.10%) |
Jul 07, 2021 | 17.74 | 17.74 | 17.70 | 17.71 | 1,847,354 | +0.00(+0.00%) |
Jul 06, 2021 | 17.70 | 17.72 | 17.70 | 17.71 | 1,544,885 | +0.00(+0.00%) |
Jul 02, 2021 | 17.71 | 17.71 | 17.69 | 17.71 | 1,816,468 | +0.02(+0.10%) |
Jul 01, 2021 | 17.69 | 17.70 | 17.66 | 17.69 | 2,083,178 | +0.01(+0.05%) |
Jun 30, 2021 | 17.66 | 17.69 | 17.65 | 17.68 | 1,581,066 | +0.04(+0.24%) |
Jun 29, 2021 | 17.66 | 17.66 | 17.64 | 17.64 | 1,443,973 | -0.02(-0.10%) |
Jun 28, 2021 | 17.63 | 17.66 | 17.62 | 17.66 | 1,762,638 | +0.03(+0.20%) |
Jun 25, 2021 | 17.62 | 17.64 | 17.61 | 17.62 | 1,376,344 | +0.00(+0.00%) |
Jun 24, 2021 | 17.63 | 17.63 | 17.60 | 17.62 | 1,722,945 | +0.01(+0.06%) |
Jun 23, 2021 | 17.60 | 17.61 | 17.59 | 17.61 | 1,406,552 | +0.01(+0.05%) |
Jun 22, 2021 | 17.59 | 17.60 | 17.58 | 17.60 | 1,690,642 | +0.03(+0.15%) |
Jun 21, 2021 | 17.58 | 17.59 | 17.58 | 17.58 | 1,192,869 | +0.00(+0.00%) |
Jun 18, 2021 | 17.59 | 17.59 | 17.56 | 17.58 | 4,021,382 | -0.02(-0.10%) |
Jun 17, 2021 | 17.56 | 17.59 | 17.55 | 17.59 | 2,446,337 | +0.03(+0.15%) |
Jun 16, 2021 | 17.57 | 17.59 | 17.55 | 17.57 | 1,698,200 | -0.01(-0.05%) |
Jun 15, 2021 | 17.57 | 17.60 | 17.55 | 17.58 | 1,776,502 | +0.00(+0.00%) |
Jun 14, 2021 | 17.57 | 17.58 | 17.55 | 17.58 | 982,279 | +0.02(+0.10%) |
Jun 11, 2021 | 17.57 | 17.57 | 17.54 | 17.56 | 1,240,859 | +0.02(+0.10%) |
Jun 10, 2021 | 17.53 | 17.55 | 17.52 | 17.54 | 1,165,793 | +0.02(+0.10%) |
Jun 09, 2021 | 17.53 | 17.53 | 17.51 | 17.53 | 1,432,464 | +0.01(+0.05%) |
Jun 08, 2021 | 17.52 | 17.53 | 17.49 | 17.52 | 1,330,589 | +0.02(+0.10%) |
Jun 07, 2021 | 17.50 | 17.51 | 17.47 | 17.50 | 1,766,508 | -0.01(-0.05%) |
Jun 04, 2021 | 17.48 | 17.51 | 17.48 | 17.51 | 1,696,050 | +0.02(+0.10%) |
Jun 03, 2021 | 17.48 | 17.49 | 17.46 | 17.49 | 1,238,530 | +0.00(+0.00%) |
Jun 02, 2021 | 17.47 | 17.49 | 17.45 | 17.49 | 1,337,433 | +0.05(+0.29%) |
Jun 01, 2021 | 17.44 | 17.47 | 17.41 | 17.44 | 1,817,956 | +0.00(+0.00%) |
May 28, 2021 | 17.43 | 17.45 | 17.41 | 17.44 | 1,579,721 | +0.02(+0.10%) |
May 27, 2021 | 17.42 | 17.44 | 17.41 | 17.42 | 1,977,005 | +0.01(+0.05%) |
May 26, 2021 | 17.41 | 17.42 | 17.40 | 17.41 | 1,794,459 | +0.02(+0.10%) |
May 25, 2021 | 17.41 | 17.41 | 17.38 | 17.40 | 2,703,571 | +0.01(+0.05%) |
May 24, 2021 | 17.37 | 17.42 | 17.37 | 17.39 | 1,627,512 | +0.03(+0.15%) |
May 21, 2021 | 17.37 | 17.38 | 17.36 | 17.36 | 1,288,666 | +0.01(+0.08%) |
May 20, 2021 | 17.34 | 17.36 | 17.33 | 17.35 | 1,294,286 | +0.03(+0.15%) |
May 19, 2021 | 17.33 | 17.33 | 17.27 | 17.32 | 1,501,453 | -0.01(-0.05%) |
May 18, 2021 | 17.33 | 17.33 | 17.32 | 17.33 | 1,527,994 | +0.01(+0.05%) |
May 17, 2021 | 17.34 | 17.41 | 17.30 | 17.32 | 3,531,107 | -0.02(-0.10%) |
May 14, 2021 | 17.32 | 17.34 | 17.31 | 17.34 | 1,142,580 | +0.04(+0.25%) |
May 13, 2021 | 17.26 | 17.31 | 17.26 | 17.30 | 1,526,261 | +0.02(+0.10%) |
May 12, 2021 | 17.32 | 17.32 | 17.26 | 17.28 | 3,160,108 | -0.07(-0.39%) |
May 11, 2021 | 17.37 | 17.37 | 17.32 | 17.35 | 1,817,042 | -0.04(-0.24%) |
May 10, 2021 | 17.41 | 17.41 | 17.37 | 17.39 | 5,851,975 | -0.01(-0.05%) |
May 07, 2021 | 17.36 | 17.41 | 17.36 | 17.40 | 1,452,592 | +0.09(+0.49%) |
May 06, 2021 | 17.37 | 17.39 | 17.32 | 17.32 | 2,402,450 | -0.06(-0.34%) |
May 05, 2021 | 17.38 | 17.40 | 17.37 | 17.37 | 1,786,912 | +0.01(+0.05%) |
May 04, 2021 | 17.35 | 17.38 | 17.33 | 17.37 | 1,459,112 | +0.03(+0.15%) |