Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.50 | 18.51 | 18.41 | 18.44 | 9,837 | -0.10(-0.56%) |
Jul 29, 2021 | 18.53 | 18.56 | 18.51 | 18.54 | 6,169 | +0.07(+0.38%) |
Jul 28, 2021 | 18.53 | 18.53 | 18.43 | 18.47 | 4,400 | +0.00(+0.01%) |
Jul 27, 2021 | 18.49 | 18.49 | 18.39 | 18.47 | 58,175 | -0.02(-0.11%) |
Jul 26, 2021 | 18.51 | 18.53 | 18.48 | 18.49 | 23,750 | +0.04(+0.22%) |
Jul 23, 2021 | 18.39 | 18.50 | 18.39 | 18.45 | 34,228 | +0.11(+0.60%) |
Jul 22, 2021 | 18.34 | 18.36 | 18.34 | 18.34 | 4,232 | +0.02(+0.13%) |
Jul 21, 2021 | 18.27 | 18.33 | 18.27 | 18.32 | 11,695 | +0.08(+0.46%) |
Jul 20, 2021 | 18.09 | 18.28 | 18.09 | 18.23 | 9,736 | +0.22(+1.23%) |
Jul 19, 2021 | 18.11 | 18.13 | 17.97 | 18.01 | 16,349 | -0.19(-1.04%) |
Jul 16, 2021 | 18.37 | 18.37 | 18.20 | 18.20 | 2,415 | -0.10(-0.55%) |
Jul 15, 2021 | 18.35 | 18.37 | 18.30 | 18.30 | 21,213 | -0.08(-0.44%) |
Jul 14, 2021 | 18.40 | 18.40 | 18.35 | 18.38 | 44,544 | +0.02(+0.11%) |
Jul 13, 2021 | 18.40 | 18.40 | 18.36 | 18.36 | 12,406 | +0.04(+0.22%) |
Jul 12, 2021 | 18.30 | 18.36 | 18.30 | 18.32 | 19,168 | +0.02(+0.11%) |
Jul 09, 2021 | 18.27 | 18.36 | 18.27 | 18.30 | 904,722 | +0.13(+0.72%) |
Jul 08, 2021 | 18.21 | 18.21 | 18.16 | 18.17 | 15,678 | -0.14(-0.77%) |
Jul 07, 2021 | 18.27 | 18.32 | 18.23 | 18.31 | 18,069 | +0.07(+0.38%) |
Jul 06, 2021 | 18.24 | 18.25 | 18.16 | 18.24 | 14,771 | -0.03(-0.16%) |
Jul 02, 2021 | 18.27 | 18.28 | 18.19 | 18.27 | 110,060 | +0.12(+0.69%) |
Jul 01, 2021 | 18.11 | 18.17 | 18.11 | 18.15 | 6,487 | +0.06(+0.32%) |
Jun 30, 2021 | 18.07 | 18.11 | 18.06 | 18.09 | 11,317 | +0.03(+0.15%) |
Jun 29, 2021 | 18.03 | 18.06 | 18.03 | 18.06 | 32,883 | +0.04(+0.22%) |
Jun 28, 2021 | 18.03 | 18.03 | 18.00 | 18.02 | 3,814 | -0.01(-0.05%) |
Jun 25, 2021 | 17.92 | 18.04 | 17.92 | 18.03 | 11,030 | +0.03(+0.17%) |
Jun 24, 2021 | 17.94 | 18.00 | 17.93 | 18.00 | 6,248 | +0.09(+0.50%) |
Jun 23, 2021 | 17.93 | 17.93 | 17.88 | 17.91 | 8,456 | -0.01(-0.08%) |
Jun 22, 2021 | 17.90 | 17.95 | 17.84 | 17.92 | 8,220 | +0.03(+0.19%) |
Jun 21, 2021 | 17.74 | 17.89 | 17.73 | 17.89 | 2,439 | +0.15(+0.85%) |
Jun 18, 2021 | 17.76 | 17.80 | 17.74 | 17.74 | 29,179 | -0.11(-0.64%) |
Jun 17, 2021 | 17.83 | 17.87 | 17.83 | 17.85 | 5,493 | -0.04(-0.20%) |
Jun 16, 2021 | 17.93 | 17.96 | 17.84 | 17.89 | 27,081 | -0.04(-0.23%) |
Jun 15, 2021 | 17.93 | 17.96 | 17.92 | 17.93 | 3,090 | +0.00(+0.03%) |
Jun 14, 2021 | 17.81 | 17.93 | 17.81 | 17.93 | 18,531 | +0.05(+0.26%) |
Jun 11, 2021 | 17.92 | 17.92 | 17.87 | 17.88 | 6,534 | -0.04(-0.20%) |
Jun 10, 2021 | 17.96 | 17.96 | 17.91 | 17.92 | 12,463 | +0.01(+0.06%) |
Jun 09, 2021 | 17.93 | 17.95 | 17.91 | 17.91 | 23,157 | +0.00(+0.00%) |
Jun 08, 2021 | 17.92 | 17.93 | 17.88 | 17.91 | 27,454 | +0.01(+0.03%) |
Jun 07, 2021 | 17.91 | 17.91 | 17.85 | 17.90 | 13,052 | +0.01(+0.03%) |
Jun 04, 2021 | 17.83 | 17.90 | 17.82 | 17.89 | 348,620 | +0.08(+0.48%) |
Jun 03, 2021 | 17.82 | 17.83 | 17.77 | 17.81 | 5,068 | +0.00(+0.00%) |
Jun 02, 2021 | 17.90 | 17.90 | 17.81 | 17.81 | 84,927 | +0.02(+0.11%) |
Jun 01, 2021 | 17.89 | 17.89 | 17.78 | 17.79 | 20,501 | -0.02(-0.12%) |
May 28, 2021 | 17.82 | 17.85 | 17.81 | 17.81 | 8,759 | +0.03(+0.18%) |
May 27, 2021 | 17.71 | 17.85 | 17.71 | 17.78 | 23,080 | -0.03(-0.17%) |
May 26, 2021 | 17.81 | 17.84 | 17.80 | 17.81 | 10,664 | -0.02(-0.11%) |
May 25, 2021 | 17.99 | 17.99 | 17.80 | 17.83 | 28,651 | +0.01(+0.06%) |
May 24, 2021 | 17.83 | 17.88 | 17.80 | 17.82 | 15,501 | +0.06(+0.34%) |
May 21, 2021 | 17.79 | 17.88 | 17.75 | 17.76 | 35,404 | -0.01(-0.05%) |
May 20, 2021 | 17.71 | 17.79 | 17.70 | 17.77 | 160,759 | +0.14(+0.81%) |
May 19, 2021 | 17.55 | 17.63 | 17.55 | 17.63 | 373,294 | -0.04(-0.24%) |
May 18, 2021 | 17.77 | 17.78 | 17.67 | 17.67 | 24,326 | -0.07(-0.41%) |
May 17, 2021 | 17.93 | 17.93 | 17.70 | 17.74 | 28,543 | -0.04(-0.21%) |
May 14, 2021 | 17.73 | 17.79 | 17.71 | 17.78 | 11,353 | +0.14(+0.79%) |
May 13, 2021 | 17.59 | 17.66 | 17.56 | 17.64 | 6,979 | +0.12(+0.70%) |
May 12, 2021 | 17.66 | 17.66 | 17.52 | 17.52 | 2,791 | -0.20(-1.14%) |
May 11, 2021 | 17.72 | 17.78 | 17.69 | 17.72 | 24,701 | -0.12(-0.65%) |
May 10, 2021 | 17.92 | 17.98 | 17.84 | 17.84 | 19,931 | -0.13(-0.73%) |
May 07, 2021 | 17.90 | 17.99 | 17.90 | 17.97 | 2,340 | +0.12(+0.65%) |
May 06, 2021 | 17.76 | 17.85 | 17.76 | 17.85 | 4,269 | +0.08(+0.42%) |
May 05, 2021 | 17.84 | 18.13 | 17.77 | 17.78 | 11,714 | +0.01(+0.05%) |
May 04, 2021 | 17.73 | 17.77 | 17.72 | 17.77 | 4,093 | -0.07(-0.42%) |