Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.01 | 18.01 | 17.85 | 17.87 | 381,982 | -0.27(-1.47%) |
Jul 29, 2021 | 18.03 | 18.15 | 18.01 | 18.13 | 208,101 | +0.22(+1.23%) |
Jul 28, 2021 | 17.99 | 17.99 | 17.83 | 17.91 | 77,142 | +0.06(+0.34%) |
Jul 27, 2021 | 18.02 | 18.02 | 17.78 | 17.85 | 245,426 | -0.15(-0.82%) |
Jul 26, 2021 | 17.84 | 18.01 | 17.84 | 18.00 | 121,727 | +0.19(+1.09%) |
Jul 23, 2021 | 17.72 | 17.84 | 17.72 | 17.81 | 218,721 | +0.05(+0.26%) |
Jul 22, 2021 | 17.63 | 17.77 | 17.55 | 17.76 | 79,698 | +0.17(+0.99%) |
Jul 21, 2021 | 17.47 | 17.63 | 17.47 | 17.59 | 132,049 | +0.19(+1.11%) |
Jul 20, 2021 | 17.22 | 17.39 | 17.22 | 17.39 | 94,378 | +0.26(+1.52%) |
Jul 19, 2021 | 17.34 | 17.34 | 17.05 | 17.13 | 141,310 | -0.33(-1.87%) |
Jul 16, 2021 | 17.55 | 17.60 | 17.34 | 17.46 | 96,987 | -0.03(-0.19%) |
Jul 15, 2021 | 17.52 | 17.58 | 17.46 | 17.49 | 121,351 | -0.01(-0.04%) |
Jul 14, 2021 | 17.61 | 17.69 | 17.49 | 17.50 | 64,397 | -0.02(-0.11%) |
Jul 13, 2021 | 17.50 | 17.62 | 17.45 | 17.52 | 97,409 | +0.03(+0.19%) |
Jul 12, 2021 | 17.37 | 17.51 | 17.31 | 17.49 | 56,540 | +0.09(+0.54%) |
Jul 09, 2021 | 17.35 | 17.41 | 17.30 | 17.39 | 190,495 | +0.14(+0.81%) |
Jul 08, 2021 | 17.19 | 17.25 | 17.07 | 17.25 | 91,458 | +0.06(+0.37%) |
Jul 07, 2021 | 17.29 | 17.33 | 17.05 | 17.19 | 275,427 | -0.06(-0.37%) |
Jul 06, 2021 | 17.69 | 17.69 | 17.18 | 17.25 | 145,427 | -0.45(-2.53%) |
Jul 02, 2021 | 17.63 | 17.70 | 17.59 | 17.70 | 85,065 | +0.13(+0.76%) |
Jul 01, 2021 | 17.81 | 17.84 | 17.54 | 17.57 | 140,742 | -0.03(-0.19%) |
Jun 30, 2021 | 17.37 | 17.65 | 17.25 | 17.60 | 140,514 | +0.27(+1.54%) |
Jun 29, 2021 | 17.40 | 17.45 | 17.31 | 17.33 | 239,573 | +0.00(+0.00%) |
Jun 28, 2021 | 17.22 | 17.34 | 17.22 | 17.33 | 92,051 | +0.11(+0.66%) |
Jun 25, 2021 | 17.28 | 17.28 | 17.10 | 17.22 | 65,136 | +0.03(+0.19%) |
Jun 24, 2021 | 17.04 | 17.20 | 17.00 | 17.19 | 156,859 | +0.02(+0.12%) |
Jun 23, 2021 | 17.14 | 17.30 | 17.12 | 17.17 | 77,560 | +0.16(+0.94%) |
Jun 22, 2021 | 17.00 | 17.11 | 17.00 | 17.01 | 110,281 | -0.04(-0.24%) |
Jun 21, 2021 | 16.89 | 17.05 | 16.79 | 17.05 | 132,608 | +0.18(+1.07%) |
Jun 18, 2021 | 16.83 | 16.97 | 16.80 | 16.87 | 329,165 | +0.13(+0.76%) |
Jun 17, 2021 | 17.05 | 17.07 | 16.69 | 16.74 | 199,759 | -0.54(-3.13%) |
Jun 16, 2021 | 17.35 | 17.47 | 17.23 | 17.28 | 229,418 | -0.07(-0.42%) |
Jun 15, 2021 | 17.45 | 17.48 | 17.34 | 17.35 | 317,869 | -0.23(-1.29%) |
Jun 14, 2021 | 17.53 | 17.59 | 17.47 | 17.58 | 203,412 | -0.09(-0.53%) |
Jun 11, 2021 | 17.69 | 17.69 | 17.59 | 17.67 | 110,600 | +0.03(+0.15%) |
Jun 10, 2021 | 17.69 | 17.73 | 17.55 | 17.65 | 94,817 | +0.01(+0.04%) |
Jun 09, 2021 | 17.65 | 17.67 | 17.57 | 17.64 | 120,934 | -0.01(-0.08%) |
Jun 08, 2021 | 17.55 | 17.67 | 17.55 | 17.65 | 189,552 | +0.10(+0.57%) |
Jun 07, 2021 | 17.65 | 17.65 | 17.50 | 17.55 | 116,087 | -0.05(-0.30%) |
Jun 04, 2021 | 17.47 | 17.62 | 17.47 | 17.61 | 94,239 | +0.29(+1.66%) |
Jun 03, 2021 | 17.52 | 17.52 | 17.30 | 17.32 | 192,254 | -0.28(-1.59%) |
Jun 02, 2021 | 17.60 | 17.60 | 17.49 | 17.60 | 112,698 | +0.05(+0.27%) |
Jun 01, 2021 | 17.58 | 17.71 | 17.47 | 17.55 | 227,918 | +0.31(+1.78%) |
May 28, 2021 | 17.32 | 17.36 | 17.25 | 17.25 | 234,729 | +0.01(+0.08%) |
May 27, 2021 | 17.08 | 17.29 | 17.08 | 17.23 | 102,009 | +0.19(+1.14%) |
May 26, 2021 | 16.94 | 17.08 | 16.88 | 17.04 | 167,509 | +0.02(+0.12%) |
May 25, 2021 | 17.06 | 17.11 | 16.94 | 17.02 | 103,747 | -0.05(-0.27%) |
May 24, 2021 | 16.95 | 17.07 | 16.91 | 17.07 | 248,111 | +0.18(+1.07%) |
May 21, 2021 | 16.94 | 16.98 | 16.88 | 16.89 | 90,087 | +0.01(+0.08%) |
May 20, 2021 | 17.05 | 17.05 | 16.83 | 16.87 | 119,637 | -0.18(-1.06%) |
May 19, 2021 | 17.07 | 17.07 | 16.89 | 17.05 | 148,448 | -0.31(-1.81%) |
May 18, 2021 | 17.44 | 17.46 | 17.23 | 17.37 | 246,296 | -0.01(-0.08%) |
May 17, 2021 | 17.25 | 17.39 | 17.25 | 17.38 | 205,288 | +0.22(+1.28%) |
May 14, 2021 | 17.21 | 17.25 | 17.09 | 17.16 | 148,272 | +0.08(+0.47%) |
May 13, 2021 | 17.26 | 17.26 | 17.02 | 17.08 | 526,713 | -0.35(-2.03%) |
May 12, 2021 | 17.52 | 17.61 | 17.42 | 17.43 | 260,641 | -0.07(-0.42%) |
May 11, 2021 | 17.25 | 17.53 | 17.25 | 17.51 | 167,950 | +0.16(+0.92%) |
May 10, 2021 | 17.52 | 17.52 | 17.29 | 17.35 | 184,546 | -0.09(-0.50%) |
May 07, 2021 | 17.37 | 17.47 | 17.29 | 17.43 | 153,023 | +0.11(+0.66%) |
May 06, 2021 | 17.23 | 17.32 | 17.18 | 17.32 | 242,516 | +0.20(+1.17%) |
May 05, 2021 | 17.15 | 17.20 | 17.10 | 17.12 | 166,886 | +0.05(+0.27%) |
May 04, 2021 | 17.09 | 17.14 | 17.00 | 17.07 | 223,034 | +0.08(+0.47%) |