Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.64 | 18.65 | 18.60 | 18.63 | 7,515,887 | -0.02(-0.09%) |
Jul 29, 2021 | 18.64 | 18.65 | 18.63 | 18.64 | 5,580,853 | +0.02(+0.09%) |
Jul 28, 2021 | 18.64 | 18.64 | 18.61 | 18.63 | 8,599,064 | -0.01(-0.05%) |
Jul 27, 2021 | 18.67 | 18.67 | 18.62 | 18.64 | 9,435,831 | -0.04(-0.23%) |
Jul 26, 2021 | 18.69 | 18.69 | 18.66 | 18.68 | 5,030,487 | -0.02(-0.09%) |
Jul 23, 2021 | 18.69 | 18.70 | 18.67 | 18.70 | 2,526,316 | +0.03(+0.14%) |
Jul 22, 2021 | 18.68 | 18.68 | 18.65 | 18.67 | 7,639,504 | +0.02(+0.09%) |
Jul 21, 2021 | 18.64 | 18.66 | 18.64 | 18.65 | 13,093,540 | +0.03(+0.14%) |
Jul 20, 2021 | 18.64 | 18.64 | 18.61 | 18.63 | 11,677,917 | +0.02(+0.09%) |
Jul 19, 2021 | 18.69 | 18.69 | 18.61 | 18.61 | 14,570,838 | -0.06(-0.30%) |
Jul 16, 2021 | 18.64 | 18.68 | 18.64 | 18.67 | 7,903,584 | +0.02(+0.09%) |
Jul 15, 2021 | 18.69 | 18.69 | 18.65 | 18.65 | 4,097,383 | -0.03(-0.18%) |
Jul 14, 2021 | 18.70 | 18.71 | 18.68 | 18.68 | 6,166,193 | -0.01(-0.04%) |
Jul 13, 2021 | 18.70 | 18.71 | 18.68 | 18.69 | 7,337,160 | +0.02(+0.09%) |
Jul 12, 2021 | 18.68 | 18.70 | 18.66 | 18.68 | 8,229,634 | +0.01(+0.05%) |
Jul 09, 2021 | 18.66 | 18.68 | 18.65 | 18.67 | 3,281,765 | +0.03(+0.14%) |
Jul 08, 2021 | 18.66 | 18.67 | 18.63 | 18.64 | 6,647,769 | -0.02(-0.09%) |
Jul 07, 2021 | 18.72 | 18.72 | 18.66 | 18.66 | 9,795,786 | -0.02(-0.09%) |
Jul 06, 2021 | 18.73 | 18.73 | 18.68 | 18.68 | 7,933,033 | -0.03(-0.14%) |
Jul 02, 2021 | 18.72 | 18.73 | 18.70 | 18.70 | 7,701,260 | -0.01(-0.04%) |
Jul 01, 2021 | 18.71 | 18.73 | 18.68 | 18.71 | 15,651,001 | +0.03(+0.14%) |
Jun 30, 2021 | 18.70 | 18.71 | 18.67 | 18.68 | 11,782,677 | -0.02(-0.09%) |
Jun 29, 2021 | 18.70 | 18.70 | 18.68 | 18.70 | 3,421,226 | +0.02(+0.09%) |
Jun 28, 2021 | 18.69 | 18.71 | 18.68 | 18.68 | 10,074,965 | +0.00(+0.00%) |
Jun 25, 2021 | 18.69 | 18.70 | 18.68 | 18.68 | 2,780,065 | -0.01(-0.04%) |
Jun 24, 2021 | 18.69 | 18.70 | 18.67 | 18.69 | 7,469,342 | +0.03(+0.18%) |
Jun 23, 2021 | 18.69 | 18.69 | 18.66 | 18.66 | 9,907,320 | -0.01(-0.04%) |
Jun 22, 2021 | 18.68 | 18.70 | 18.67 | 18.67 | 6,644,199 | -0.03(-0.18%) |
Jun 21, 2021 | 18.71 | 18.71 | 18.68 | 18.70 | 11,832,066 | +0.02(+0.11%) |
Jun 18, 2021 | 18.66 | 18.70 | 18.66 | 18.68 | 6,080,959 | -0.01(-0.04%) |
Jun 17, 2021 | 18.72 | 18.73 | 18.69 | 18.69 | 10,975,695 | -0.04(-0.22%) |
Jun 16, 2021 | 18.72 | 18.73 | 18.70 | 18.73 | 8,805,583 | +0.02(+0.09%) |
Jun 15, 2021 | 18.73 | 18.73 | 18.71 | 18.71 | 3,466,798 | -0.02(-0.09%) |
Jun 14, 2021 | 18.77 | 18.77 | 18.71 | 18.73 | 9,012,173 | +0.00(+0.00%) |
Jun 11, 2021 | 18.73 | 18.74 | 18.70 | 18.73 | 7,169,191 | +0.00(+0.00%) |
Jun 10, 2021 | 18.74 | 18.75 | 18.72 | 18.73 | 5,286,691 | +0.00(+0.00%) |
Jun 09, 2021 | 18.73 | 18.74 | 18.72 | 18.73 | 4,716,818 | +0.00(+0.00%) |
Jun 08, 2021 | 18.74 | 18.74 | 18.71 | 18.73 | 3,790,108 | +0.01(+0.04%) |
Jun 07, 2021 | 18.72 | 18.73 | 18.71 | 18.72 | 5,869,110 | +0.00(+0.00%) |
Jun 04, 2021 | 18.74 | 18.75 | 18.70 | 18.72 | 11,203,202 | +0.00(+0.00%) |
Jun 03, 2021 | 18.71 | 18.72 | 18.69 | 18.72 | 8,578,864 | +0.00(+0.00%) |
Jun 02, 2021 | 18.70 | 18.72 | 18.68 | 18.72 | 9,732,146 | +0.03(+0.13%) |
Jun 01, 2021 | 18.68 | 18.70 | 18.66 | 18.70 | 10,252,767 | +0.02(+0.09%) |
May 28, 2021 | 18.67 | 18.69 | 18.65 | 18.68 | 7,546,806 | +0.03(+0.14%) |
May 27, 2021 | 18.66 | 18.67 | 18.64 | 18.66 | 4,604,709 | +0.00(+0.00%) |
May 26, 2021 | 18.67 | 18.68 | 18.64 | 18.66 | 8,869,169 | +0.02(+0.09%) |
May 25, 2021 | 18.66 | 18.66 | 18.49 | 18.64 | 7,274,167 | +0.01(+0.05%) |
May 24, 2021 | 18.68 | 18.69 | 18.62 | 18.63 | 7,352,294 | -0.01(-0.07%) |
May 21, 2021 | 18.67 | 18.67 | 18.63 | 18.64 | 3,810,207 | -0.01(-0.05%) |
May 20, 2021 | 18.62 | 18.67 | 18.60 | 18.65 | 8,302,418 | +0.03(+0.18%) |
May 19, 2021 | 18.61 | 18.62 | 18.58 | 18.62 | 4,220,734 | -0.02(-0.09%) |
May 18, 2021 | 18.63 | 18.64 | 18.61 | 18.63 | 3,426,286 | +0.02(+0.09%) |
May 17, 2021 | 18.62 | 18.65 | 18.58 | 18.62 | 2,355,544 | +0.00(+0.00%) |
May 14, 2021 | 18.61 | 18.64 | 18.60 | 18.62 | 5,543,356 | +0.03(+0.14%) |
May 13, 2021 | 18.61 | 18.61 | 18.58 | 18.59 | 1,440,423 | +0.02(+0.09%) |
May 12, 2021 | 18.58 | 18.59 | 18.56 | 18.58 | 6,268,909 | -0.02(-0.09%) |
May 11, 2021 | 18.58 | 18.60 | 18.57 | 18.59 | 3,749,266 | -0.01(-0.05%) |
May 10, 2021 | 18.60 | 18.62 | 18.59 | 18.60 | 4,080,828 | +0.01(+0.05%) |
May 07, 2021 | 18.62 | 18.62 | 18.59 | 18.59 | 2,742,816 | +0.00(+0.00%) |
May 06, 2021 | 18.60 | 18.62 | 18.58 | 18.59 | 3,179,179 | +0.01(+0.05%) |
May 05, 2021 | 18.59 | 18.61 | 18.57 | 18.58 | 6,052,939 | +0.00(+0.00%) |
May 04, 2021 | 18.61 | 18.61 | 18.58 | 18.58 | 5,231,639 | -0.01(-0.05%) |