Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.98 | 17.08 | 16.88 | 16.94 | 636,591 | -0.15(-0.86%) |
Jul 29, 2021 | 17.11 | 17.16 | 17.07 | 17.09 | 811,211 | +0.22(+1.28%) |
Jul 28, 2021 | 16.87 | 16.89 | 16.75 | 16.88 | 654,596 | +0.01(+0.05%) |
Jul 27, 2021 | 16.77 | 16.88 | 16.69 | 16.87 | 665,588 | -0.08(-0.46%) |
Jul 26, 2021 | 16.82 | 16.94 | 16.78 | 16.94 | 505,772 | +0.27(+1.60%) |
Jul 23, 2021 | 16.72 | 16.76 | 16.64 | 16.68 | 670,330 | +0.12(+0.73%) |
Jul 22, 2021 | 16.70 | 16.74 | 16.51 | 16.56 | 540,897 | -0.01(-0.05%) |
Jul 21, 2021 | 16.38 | 16.60 | 16.37 | 16.57 | 1,116,092 | +0.47(+2.94%) |
Jul 20, 2021 | 15.82 | 16.13 | 15.77 | 16.09 | 2,219,717 | +0.22(+1.36%) |
Jul 19, 2021 | 15.99 | 16.04 | 15.84 | 15.88 | 1,196,450 | -0.59(-3.56%) |
Jul 16, 2021 | 16.62 | 16.62 | 16.40 | 16.46 | 462,674 | -0.16(-0.93%) |
Jul 15, 2021 | 16.62 | 16.69 | 16.57 | 16.62 | 568,526 | -0.16(-0.97%) |
Jul 14, 2021 | 16.82 | 16.85 | 16.68 | 16.78 | 1,150,326 | +0.07(+0.41%) |
Jul 13, 2021 | 16.79 | 16.83 | 16.70 | 16.71 | 1,659,679 | -0.23(-1.37%) |
Jul 12, 2021 | 16.77 | 16.94 | 16.70 | 16.94 | 976,289 | +0.07(+0.41%) |
Jul 09, 2021 | 16.66 | 16.88 | 16.62 | 16.88 | 1,951,173 | +0.47(+2.89%) |
Jul 08, 2021 | 16.49 | 16.49 | 16.35 | 16.40 | 874,842 | -0.34(-2.06%) |
Jul 07, 2021 | 16.79 | 16.81 | 16.63 | 16.75 | 1,078,616 | -0.04(-0.26%) |
Jul 06, 2021 | 16.97 | 17.01 | 16.71 | 16.79 | 834,353 | -0.14(-0.81%) |
Jul 02, 2021 | 17.00 | 17.00 | 16.85 | 16.93 | 529,005 | -0.07(-0.41%) |
Jul 01, 2021 | 16.95 | 17.01 | 16.89 | 17.00 | 1,809,546 | +0.16(+0.97%) |
Jun 30, 2021 | 16.85 | 16.92 | 16.79 | 16.83 | 3,350,603 | -0.20(-1.16%) |
Jun 29, 2021 | 17.17 | 17.19 | 17.00 | 17.03 | 1,286,042 | -0.08(-0.45%) |
Jun 28, 2021 | 17.24 | 17.24 | 17.03 | 17.11 | 1,771,585 | -0.25(-1.44%) |
Jun 25, 2021 | 17.30 | 17.36 | 17.27 | 17.36 | 3,365,185 | +0.09(+0.55%) |
Jun 24, 2021 | 17.21 | 17.27 | 17.17 | 17.26 | 1,591,693 | +0.23(+1.37%) |
Jun 23, 2021 | 17.20 | 17.20 | 17.02 | 17.03 | 1,782,547 | -0.08(-0.45%) |
Jun 22, 2021 | 17.10 | 17.17 | 17.03 | 17.11 | 1,611,371 | -0.06(-0.35%) |
Jun 21, 2021 | 17.00 | 17.21 | 17.00 | 17.17 | 2,137,832 | +0.24(+1.42%) |
Jun 18, 2021 | 17.00 | 17.05 | 16.89 | 16.93 | 1,202,047 | -0.47(-2.72%) |
Jun 17, 2021 | 17.65 | 17.70 | 17.34 | 17.40 | 1,964,962 | -0.22(-1.27%) |
Jun 16, 2021 | 17.74 | 17.75 | 17.59 | 17.62 | 873,300 | -0.21(-1.16%) |
Jun 15, 2021 | 17.71 | 17.83 | 17.71 | 17.83 | 650,542 | +0.12(+0.68%) |
Jun 14, 2021 | 17.77 | 17.77 | 17.68 | 17.71 | 1,428,750 | -0.01(-0.05%) |
Jun 11, 2021 | 17.66 | 17.73 | 17.60 | 17.72 | 751,183 | +0.02(+0.10%) |
Jun 10, 2021 | 17.80 | 17.80 | 17.62 | 17.70 | 809,026 | +0.06(+0.34%) |
Jun 09, 2021 | 17.75 | 17.75 | 17.60 | 17.64 | 3,195,223 | -0.23(-1.27%) |
Jun 08, 2021 | 17.82 | 17.89 | 17.76 | 17.87 | 1,623,528 | -0.07(-0.38%) |
Jun 07, 2021 | 17.93 | 17.96 | 17.90 | 17.94 | 1,789,596 | +0.05(+0.28%) |
Jun 04, 2021 | 17.86 | 17.90 | 17.80 | 17.89 | 1,301,831 | +0.03(+0.14%) |
Jun 03, 2021 | 17.87 | 17.90 | 17.82 | 17.86 | 1,699,878 | -0.08(-0.47%) |
Jun 02, 2021 | 17.90 | 17.95 | 17.84 | 17.95 | 841,354 | +0.03(+0.14%) |
Jun 01, 2021 | 17.93 | 17.99 | 17.90 | 17.92 | 4,189,871 | +0.10(+0.57%) |
May 28, 2021 | 17.75 | 17.85 | 17.73 | 17.82 | 1,246,948 | +0.07(+0.38%) |
May 27, 2021 | 17.63 | 17.77 | 17.63 | 17.75 | 2,398,795 | +0.24(+1.40%) |
May 26, 2021 | 17.41 | 17.53 | 17.36 | 17.51 | 2,173,233 | -0.09(-0.53%) |
May 25, 2021 | 17.72 | 17.78 | 17.59 | 17.60 | 1,193,878 | -0.09(-0.52%) |
May 24, 2021 | 17.60 | 17.70 | 17.55 | 17.69 | 669,753 | +0.08(+0.48%) |
May 21, 2021 | 17.59 | 17.61 | 17.51 | 17.61 | 869,131 | +0.09(+0.53%) |
May 20, 2021 | 17.46 | 17.56 | 17.36 | 17.52 | 1,402,333 | +0.13(+0.73%) |
May 19, 2021 | 17.31 | 17.44 | 17.19 | 17.39 | 17,795,412 | -0.21(-1.20%) |
May 18, 2021 | 17.64 | 17.68 | 17.57 | 17.60 | 1,061,115 | +0.04(+0.24%) |
May 17, 2021 | 17.52 | 17.57 | 17.43 | 17.56 | 1,069,575 | -0.08(-0.48%) |
May 14, 2021 | 17.48 | 17.64 | 17.43 | 17.64 | 3,021,770 | +0.40(+2.30%) |
May 13, 2021 | 16.99 | 17.26 | 16.99 | 17.25 | 1,919,709 | +0.21(+1.24%) |
May 12, 2021 | 17.20 | 17.28 | 17.04 | 17.04 | 733,030 | -0.20(-1.17%) |
May 11, 2021 | 17.16 | 17.31 | 17.13 | 17.24 | 3,035,143 | -0.19(-1.11%) |
May 10, 2021 | 17.53 | 17.58 | 17.39 | 17.43 | 1,048,926 | -0.02(-0.10%) |
May 07, 2021 | 17.23 | 17.45 | 17.16 | 17.45 | 1,221,389 | +0.22(+1.27%) |
May 06, 2021 | 17.09 | 17.23 | 17.02 | 17.23 | 846,282 | +0.21(+1.24%) |
May 05, 2021 | 16.95 | 17.04 | 16.89 | 17.02 | 668,955 | +0.26(+1.56%) |
May 04, 2021 | 16.90 | 16.90 | 16.64 | 16.76 | 1,265,468 | -0.32(-1.88%) |