Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.55 | 17.66 | 17.45 | 17.51 | 615,870 | -0.15(-0.86%) |
Jul 29, 2021 | 17.68 | 17.74 | 17.65 | 17.67 | 784,805 | +0.22(+1.28%) |
Jul 28, 2021 | 17.43 | 17.46 | 17.31 | 17.44 | 633,288 | +0.01(+0.05%) |
Jul 27, 2021 | 17.34 | 17.45 | 17.25 | 17.43 | 643,923 | -0.08(-0.46%) |
Jul 26, 2021 | 17.38 | 17.51 | 17.35 | 17.51 | 489,309 | +0.28(+1.60%) |
Jul 23, 2021 | 17.28 | 17.33 | 17.20 | 17.24 | 648,511 | +0.12(+0.73%) |
Jul 22, 2021 | 17.27 | 17.30 | 17.07 | 17.11 | 523,291 | -0.01(-0.05%) |
Jul 21, 2021 | 16.94 | 17.16 | 16.92 | 17.12 | 1,079,762 | +0.49(+2.94%) |
Jul 20, 2021 | 16.36 | 16.68 | 16.30 | 16.63 | 2,147,463 | +0.22(+1.36%) |
Jul 19, 2021 | 16.53 | 16.58 | 16.37 | 16.41 | 1,157,504 | -0.61(-3.56%) |
Jul 16, 2021 | 17.18 | 17.18 | 16.95 | 17.02 | 447,614 | -0.16(-0.93%) |
Jul 15, 2021 | 17.18 | 17.25 | 17.13 | 17.18 | 550,020 | -0.17(-0.97%) |
Jul 14, 2021 | 17.39 | 17.42 | 17.24 | 17.35 | 1,112,882 | +0.07(+0.41%) |
Jul 13, 2021 | 17.35 | 17.40 | 17.26 | 17.27 | 1,605,656 | -0.24(-1.37%) |
Jul 12, 2021 | 17.34 | 17.51 | 17.27 | 17.51 | 944,510 | +0.07(+0.41%) |
Jul 09, 2021 | 17.22 | 17.44 | 17.18 | 17.44 | 1,887,661 | +0.49(+2.89%) |
Jul 08, 2021 | 17.04 | 17.04 | 16.90 | 16.95 | 846,366 | -0.36(-2.06%) |
Jul 07, 2021 | 17.35 | 17.37 | 17.19 | 17.31 | 1,043,506 | -0.04(-0.26%) |
Jul 06, 2021 | 17.54 | 17.59 | 17.27 | 17.35 | 807,194 | -0.14(-0.81%) |
Jul 02, 2021 | 17.57 | 17.57 | 17.42 | 17.50 | 511,786 | -0.07(-0.41%) |
Jul 01, 2021 | 17.52 | 17.59 | 17.46 | 17.57 | 1,750,644 | +0.17(+0.97%) |
Jun 30, 2021 | 17.42 | 17.49 | 17.36 | 17.40 | 3,241,539 | -0.20(-1.16%) |
Jun 29, 2021 | 17.75 | 17.76 | 17.58 | 17.60 | 1,244,181 | -0.08(-0.45%) |
Jun 28, 2021 | 17.82 | 17.82 | 17.61 | 17.68 | 1,713,918 | -0.26(-1.44%) |
Jun 25, 2021 | 17.88 | 17.94 | 17.85 | 17.94 | 3,255,646 | +0.10(+0.55%) |
Jun 24, 2021 | 17.79 | 17.85 | 17.75 | 17.84 | 1,539,882 | +0.24(+1.37%) |
Jun 23, 2021 | 17.78 | 17.78 | 17.59 | 17.60 | 1,724,523 | -0.08(-0.45%) |
Jun 22, 2021 | 17.67 | 17.75 | 17.60 | 17.68 | 1,558,919 | -0.06(-0.35%) |
Jun 21, 2021 | 17.57 | 17.79 | 17.57 | 17.75 | 2,068,245 | +0.25(+1.42%) |
Jun 18, 2021 | 17.58 | 17.62 | 17.46 | 17.50 | 1,162,919 | -0.49(-2.72%) |
Jun 17, 2021 | 18.24 | 18.30 | 17.92 | 17.99 | 1,901,001 | -0.23(-1.27%) |
Jun 16, 2021 | 18.34 | 18.35 | 18.18 | 18.22 | 844,874 | -0.21(-1.16%) |
Jun 15, 2021 | 18.31 | 18.43 | 18.31 | 18.43 | 629,367 | +0.12(+0.68%) |
Jun 14, 2021 | 18.37 | 18.37 | 18.27 | 18.31 | 1,382,243 | -0.01(-0.05%) |
Jun 11, 2021 | 18.25 | 18.32 | 18.19 | 18.32 | 726,731 | +0.02(+0.10%) |
Jun 10, 2021 | 18.40 | 18.40 | 18.22 | 18.30 | 782,692 | +0.06(+0.34%) |
Jun 09, 2021 | 18.35 | 18.35 | 18.19 | 18.24 | 3,091,158 | -0.24(-1.27%) |
Jun 08, 2021 | 18.42 | 18.49 | 18.36 | 18.47 | 1,570,651 | -0.07(-0.38%) |
Jun 07, 2021 | 18.53 | 18.57 | 18.51 | 18.54 | 1,731,310 | +0.05(+0.28%) |
Jun 04, 2021 | 18.46 | 18.51 | 18.40 | 18.49 | 1,259,432 | +0.03(+0.14%) |
Jun 03, 2021 | 18.47 | 18.50 | 18.42 | 18.46 | 1,644,514 | -0.09(-0.47%) |
Jun 02, 2021 | 18.51 | 18.56 | 18.44 | 18.55 | 813,951 | +0.03(+0.14%) |
Jun 01, 2021 | 18.53 | 18.59 | 18.50 | 18.52 | 4,053,411 | +0.10(+0.57%) |
May 28, 2021 | 18.35 | 18.45 | 18.32 | 18.42 | 1,206,336 | +0.07(+0.38%) |
May 27, 2021 | 18.23 | 18.37 | 18.23 | 18.35 | 2,320,668 | +0.25(+1.40%) |
May 26, 2021 | 17.99 | 18.12 | 17.95 | 18.10 | 2,102,452 | -0.10(-0.53%) |
May 25, 2021 | 18.31 | 18.38 | 18.18 | 18.19 | 1,154,994 | -0.10(-0.52%) |
May 24, 2021 | 18.19 | 18.30 | 18.14 | 18.29 | 647,940 | +0.09(+0.48%) |
May 21, 2021 | 18.18 | 18.20 | 18.10 | 18.20 | 840,824 | +0.10(+0.53%) |
May 20, 2021 | 18.04 | 18.15 | 17.95 | 18.11 | 1,356,661 | +0.13(+0.73%) |
May 19, 2021 | 17.90 | 18.03 | 17.77 | 17.97 | 17,215,830 | -0.22(-1.20%) |
May 18, 2021 | 18.24 | 18.28 | 18.16 | 18.19 | 1,026,555 | +0.04(+0.24%) |
May 17, 2021 | 18.11 | 18.16 | 18.02 | 18.15 | 1,034,740 | -0.09(-0.48%) |
May 14, 2021 | 18.07 | 18.24 | 18.02 | 18.24 | 2,923,354 | +0.41(+2.30%) |
May 13, 2021 | 17.56 | 17.84 | 17.56 | 17.83 | 1,857,186 | +0.22(+1.24%) |
May 12, 2021 | 17.78 | 17.86 | 17.61 | 17.61 | 709,156 | -0.21(-1.17%) |
May 11, 2021 | 17.74 | 17.90 | 17.70 | 17.82 | 2,936,291 | -0.20(-1.11%) |
May 10, 2021 | 18.12 | 18.17 | 17.97 | 18.02 | 1,014,764 | -0.02(-0.10%) |
May 07, 2021 | 17.81 | 18.04 | 17.74 | 18.04 | 1,181,609 | +0.23(+1.27%) |
May 06, 2021 | 17.67 | 17.81 | 17.59 | 17.81 | 818,719 | +0.22(+1.24%) |
May 05, 2021 | 17.52 | 17.61 | 17.46 | 17.59 | 647,168 | +0.27(+1.56%) |
May 04, 2021 | 17.47 | 17.47 | 17.20 | 17.32 | 1,224,253 | -0.33(-1.88%) |