Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.36 | 17.51 | 17.26 | 17.27 | 115,797 | -0.18(-1.05%) |
Jul 29, 2021 | 17.51 | 17.57 | 17.34 | 17.46 | 68,854 | +0.09(+0.50%) |
Jul 28, 2021 | 17.18 | 17.49 | 17.01 | 17.37 | 68,757 | +0.25(+1.48%) |
Jul 27, 2021 | 17.14 | 17.32 | 17.04 | 17.12 | 111,282 | -0.17(-1.01%) |
Jul 26, 2021 | 17.10 | 17.41 | 17.10 | 17.29 | 54,270 | +0.16(+0.92%) |
Jul 23, 2021 | 17.08 | 17.20 | 16.99 | 17.13 | 68,980 | +0.07(+0.41%) |
Jul 22, 2021 | 17.37 | 17.37 | 17.06 | 17.06 | 76,028 | -0.30(-1.71%) |
Jul 21, 2021 | 17.58 | 17.71 | 17.34 | 17.36 | 84,029 | -0.07(-0.40%) |
Jul 20, 2021 | 17.29 | 17.65 | 17.28 | 17.43 | 161,956 | +0.24(+1.42%) |
Jul 19, 2021 | 17.64 | 17.80 | 17.13 | 17.19 | 141,818 | -0.31(-1.75%) |
Jul 16, 2021 | 17.75 | 17.82 | 17.48 | 17.49 | 122,507 | -0.13(-0.74%) |
Jul 15, 2021 | 17.52 | 17.73 | 17.52 | 17.62 | 89,816 | +0.00(+0.00%) |
Jul 14, 2021 | 17.73 | 17.91 | 17.61 | 17.62 | 71,526 | -0.03(-0.15%) |
Jul 13, 2021 | 18.11 | 18.14 | 17.64 | 17.65 | 116,749 | -0.49(-2.70%) |
Jul 12, 2021 | 17.98 | 18.20 | 17.72 | 18.14 | 156,123 | +0.22(+1.22%) |
Jul 09, 2021 | 17.69 | 17.98 | 17.69 | 17.92 | 78,907 | +0.13(+0.74%) |
Jul 08, 2021 | 17.84 | 17.94 | 17.65 | 17.79 | 94,903 | -0.27(-1.50%) |
Jul 07, 2021 | 18.28 | 18.28 | 17.93 | 18.06 | 121,134 | -0.20(-1.09%) |
Jul 06, 2021 | 18.59 | 18.60 | 18.13 | 18.26 | 84,899 | -0.28(-1.54%) |
Jul 02, 2021 | 18.60 | 18.60 | 18.44 | 18.54 | 62,865 | -0.01(-0.05%) |
Jul 01, 2021 | 18.66 | 18.66 | 18.40 | 18.55 | 104,524 | -0.03(-0.14%) |
Jun 30, 2021 | 18.43 | 18.66 | 18.35 | 18.58 | 110,860 | +0.13(+0.70%) |
Jun 29, 2021 | 18.40 | 18.49 | 18.24 | 18.45 | 68,198 | +0.16(+0.85%) |
Jun 28, 2021 | 18.68 | 18.68 | 18.04 | 18.29 | 236,320 | -0.35(-1.90%) |
Jun 25, 2021 | 18.64 | 18.79 | 18.56 | 18.65 | 325,976 | -0.02(-0.09%) |
Jun 24, 2021 | 18.41 | 18.73 | 18.28 | 18.66 | 99,300 | +0.24(+1.31%) |
Jun 23, 2021 | 18.26 | 18.45 | 18.12 | 18.42 | 145,773 | +0.13(+0.71%) |
Jun 22, 2021 | 18.35 | 18.41 | 18.13 | 18.29 | 84,056 | -0.07(-0.38%) |
Jun 21, 2021 | 18.12 | 18.38 | 17.92 | 18.36 | 104,727 | +0.58(+3.25%) |
Jun 18, 2021 | 18.21 | 18.23 | 17.78 | 17.78 | 295,567 | -0.69(-3.74%) |
Jun 17, 2021 | 18.75 | 18.75 | 18.30 | 18.47 | 118,480 | -0.22(-1.20%) |
Jun 16, 2021 | 18.73 | 18.73 | 18.48 | 18.70 | 99,848 | -0.04(-0.23%) |
Jun 15, 2021 | 18.68 | 18.74 | 18.50 | 18.74 | 82,127 | -0.02(-0.09%) |
Jun 14, 2021 | 18.86 | 18.88 | 18.66 | 18.76 | 91,901 | -0.06(-0.32%) |
Jun 11, 2021 | 18.59 | 18.85 | 18.59 | 18.82 | 81,456 | +0.23(+1.25%) |
Jun 10, 2021 | 18.70 | 18.75 | 18.54 | 18.59 | 65,011 | +0.01(+0.05%) |
Jun 09, 2021 | 18.50 | 18.60 | 18.39 | 18.58 | 80,975 | +0.00(+0.00%) |
Jun 08, 2021 | 18.41 | 18.60 | 18.28 | 18.58 | 73,033 | +0.17(+0.94%) |
Jun 07, 2021 | 18.26 | 18.41 | 18.19 | 18.41 | 60,080 | +0.18(+0.99%) |
Jun 04, 2021 | 18.15 | 18.25 | 18.02 | 18.22 | 66,041 | +0.02(+0.09%) |
Jun 03, 2021 | 18.28 | 18.28 | 17.96 | 18.21 | 62,848 | +0.03(+0.19%) |
Jun 02, 2021 | 18.30 | 18.36 | 18.06 | 18.17 | 81,597 | -0.10(-0.52%) |
Jun 01, 2021 | 18.19 | 18.33 | 18.04 | 18.27 | 111,572 | +0.17(+0.95%) |
May 28, 2021 | 18.21 | 18.21 | 17.86 | 18.09 | 72,999 | -0.03(-0.19%) |
May 27, 2021 | 18.24 | 18.29 | 18.09 | 18.13 | 105,696 | +0.11(+0.62%) |
May 26, 2021 | 17.89 | 18.08 | 17.89 | 18.02 | 74,842 | +0.13(+0.72%) |
May 25, 2021 | 18.44 | 18.48 | 17.86 | 17.89 | 87,048 | -0.44(-2.40%) |
May 24, 2021 | 18.39 | 18.47 | 18.14 | 18.33 | 136,534 | -0.02(-0.09%) |
May 21, 2021 | 18.29 | 18.39 | 18.05 | 18.35 | 121,011 | +0.21(+1.14%) |
May 20, 2021 | 18.35 | 18.35 | 18.03 | 18.14 | 139,392 | -0.17(-0.94%) |
May 19, 2021 | 18.33 | 18.48 | 17.99 | 18.31 | 111,904 | -0.11(-0.61%) |
May 18, 2021 | 18.78 | 18.78 | 18.38 | 18.42 | 115,038 | -0.28(-1.48%) |
May 17, 2021 | 18.53 | 18.70 | 18.41 | 18.70 | 55,693 | +0.11(+0.60%) |
May 14, 2021 | 18.42 | 18.59 | 18.35 | 18.59 | 60,247 | +0.11(+0.61%) |
May 13, 2021 | 17.87 | 18.53 | 17.87 | 18.47 | 82,069 | +0.64(+3.58%) |
May 12, 2021 | 18.09 | 18.12 | 17.80 | 17.84 | 61,388 | -0.15(-0.82%) |
May 11, 2021 | 18.14 | 18.28 | 17.88 | 17.98 | 76,970 | -0.33(-1.79%) |
May 10, 2021 | 18.51 | 18.65 | 18.28 | 18.31 | 74,286 | -0.13(-0.70%) |
May 07, 2021 | 18.28 | 18.48 | 18.25 | 18.44 | 50,290 | +0.06(+0.33%) |
May 06, 2021 | 18.36 | 18.38 | 18.17 | 18.38 | 158,514 | +0.09(+0.52%) |
May 05, 2021 | 18.30 | 18.35 | 18.10 | 18.28 | 59,531 | -0.02(-0.09%) |
May 04, 2021 | 18.23 | 18.37 | 18.03 | 18.30 | 128,781 | +0.07(+0.38%) |