Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.55 | 18.83 | 18.42 | 18.71 | 71,439 | +0.10(+0.54%) |
Jul 29, 2021 | 18.28 | 18.76 | 18.28 | 18.61 | 56,149 | +0.32(+1.75%) |
Jul 28, 2021 | 18.08 | 18.35 | 17.94 | 18.29 | 58,044 | +0.43(+2.41%) |
Jul 27, 2021 | 17.87 | 17.91 | 17.62 | 17.86 | 106,889 | -0.02(-0.11%) |
Jul 26, 2021 | 17.89 | 17.95 | 17.71 | 17.88 | 69,741 | -0.02(-0.11%) |
Jul 23, 2021 | 17.87 | 17.92 | 17.66 | 17.90 | 51,045 | +0.07(+0.39%) |
Jul 22, 2021 | 18.15 | 18.15 | 17.76 | 17.83 | 60,071 | -0.33(-1.82%) |
Jul 21, 2021 | 17.97 | 18.37 | 17.90 | 18.16 | 69,957 | +0.27(+1.51%) |
Jul 20, 2021 | 17.98 | 18.20 | 17.76 | 17.89 | 116,597 | +0.02(+0.11%) |
Jul 19, 2021 | 17.56 | 17.98 | 17.29 | 17.87 | 114,496 | +0.10(+0.56%) |
Jul 16, 2021 | 17.95 | 17.95 | 17.70 | 17.77 | 102,827 | -0.05(-0.28%) |
Jul 15, 2021 | 17.80 | 18.00 | 17.76 | 17.82 | 112,144 | -0.07(-0.39%) |
Jul 14, 2021 | 17.92 | 18.00 | 17.76 | 17.89 | 57,684 | +0.13(+0.73%) |
Jul 13, 2021 | 18.12 | 18.16 | 17.72 | 17.76 | 115,186 | -0.41(-2.26%) |
Jul 12, 2021 | 18.16 | 18.22 | 17.80 | 18.17 | 43,640 | +0.04(+0.22%) |
Jul 09, 2021 | 18.01 | 18.21 | 17.84 | 18.13 | 56,579 | +0.26(+1.45%) |
Jul 08, 2021 | 17.64 | 17.99 | 17.57 | 17.87 | 102,226 | +0.08(+0.45%) |
Jul 07, 2021 | 18.09 | 18.31 | 17.76 | 17.79 | 107,575 | -0.23(-1.28%) |
Jul 06, 2021 | 18.07 | 18.17 | 17.75 | 18.02 | 125,543 | -0.04(-0.22%) |
Jul 02, 2021 | 18.26 | 18.29 | 18.05 | 18.06 | 85,322 | -0.08(-0.44%) |
Jul 01, 2021 | 18.20 | 18.28 | 18.08 | 18.14 | 84,978 | -0.04(-0.22%) |
Jun 30, 2021 | 18.26 | 18.38 | 18.06 | 18.18 | 105,354 | -0.15(-0.82%) |
Jun 29, 2021 | 18.38 | 18.45 | 18.27 | 18.33 | 41,700 | +0.00(+0.00%) |
Jun 28, 2021 | 18.49 | 18.57 | 18.16 | 18.33 | 92,457 | -0.10(-0.54%) |
Jun 25, 2021 | 18.08 | 18.66 | 18.08 | 18.43 | 1,098,979 | +0.19(+1.04%) |
Jun 24, 2021 | 17.55 | 18.24 | 17.55 | 18.24 | 124,278 | +0.77(+4.41%) |
Jun 23, 2021 | 17.48 | 17.74 | 17.40 | 17.47 | 180,782 | -0.02(-0.11%) |
Jun 22, 2021 | 17.75 | 17.75 | 17.36 | 17.49 | 150,583 | +0.01(+0.06%) |
Jun 21, 2021 | 17.61 | 17.67 | 17.35 | 17.48 | 123,049 | -0.05(-0.29%) |
Jun 18, 2021 | 17.50 | 17.58 | 17.27 | 17.53 | 224,843 | -0.24(-1.35%) |
Jun 17, 2021 | 17.51 | 17.94 | 17.51 | 17.77 | 58,091 | +0.13(+0.74%) |
Jun 16, 2021 | 17.88 | 17.97 | 17.59 | 17.64 | 117,575 | -0.24(-1.34%) |
Jun 15, 2021 | 17.59 | 17.90 | 17.44 | 17.88 | 104,980 | +0.26(+1.48%) |
Jun 14, 2021 | 17.75 | 17.80 | 17.51 | 17.62 | 67,082 | +0.12(+0.69%) |
Jun 11, 2021 | 17.55 | 17.68 | 17.46 | 17.50 | 108,039 | -0.04(-0.23%) |
Jun 10, 2021 | 17.59 | 17.62 | 17.40 | 17.54 | 87,462 | +0.04(+0.23%) |
Jun 09, 2021 | 17.55 | 17.85 | 17.40 | 17.50 | 186,708 | -0.06(-0.34%) |
Jun 08, 2021 | 18.00 | 18.07 | 17.40 | 17.56 | 233,453 | -0.36(-2.01%) |
Jun 07, 2021 | 17.04 | 18.16 | 16.93 | 17.92 | 676,959 | +0.82(+4.80%) |
Jun 04, 2021 | 17.35 | 17.35 | 17.08 | 17.10 | 149,666 | -0.13(-0.75%) |
Jun 03, 2021 | 17.03 | 17.40 | 16.82 | 17.23 | 383,638 | -0.02(-0.12%) |
Jun 02, 2021 | 17.90 | 17.90 | 17.10 | 17.25 | 156,313 | -0.10(-0.58%) |
Jun 01, 2021 | 17.59 | 17.78 | 17.10 | 17.35 | 257,025 | -0.09(-0.52%) |
May 28, 2021 | 17.35 | 17.55 | 17.35 | 17.44 | 158,913 | +0.04(+0.23%) |
May 27, 2021 | 17.49 | 17.97 | 17.39 | 17.40 | 211,611 | -0.07(-0.40%) |
May 26, 2021 | 17.63 | 17.68 | 17.09 | 17.47 | 130,603 | -0.08(-0.46%) |
May 25, 2021 | 18.14 | 18.39 | 17.52 | 17.55 | 135,311 | -0.52(-2.88%) |
May 24, 2021 | 17.98 | 18.31 | 17.46 | 18.07 | 373,112 | +0.20(+1.12%) |
May 21, 2021 | 17.96 | 17.96 | 17.59 | 17.87 | 67,794 | +0.04(+0.22%) |
May 20, 2021 | 17.31 | 17.89 | 17.18 | 17.83 | 89,966 | +0.56(+3.24%) |
May 19, 2021 | 16.85 | 17.31 | 16.85 | 17.27 | 59,064 | +0.11(+0.64%) |
May 18, 2021 | 17.49 | 17.67 | 17.11 | 17.16 | 53,712 | -0.27(-1.55%) |
May 17, 2021 | 17.22 | 17.47 | 16.91 | 17.43 | 99,484 | +0.02(+0.11%) |
May 14, 2021 | 17.25 | 17.55 | 17.20 | 17.41 | 73,104 | +0.31(+1.81%) |
May 13, 2021 | 16.97 | 17.50 | 16.79 | 17.10 | 100,709 | +0.34(+2.03%) |
May 12, 2021 | 17.23 | 17.38 | 16.70 | 16.76 | 119,901 | -0.72(-4.12%) |
May 11, 2021 | 17.35 | 17.98 | 17.25 | 17.48 | 141,932 | -0.66(-3.66%) |
May 10, 2021 | 18.93 | 19.00 | 18.09 | 18.14 | 308,969 | -0.95(-4.95%) |
May 07, 2021 | 18.77 | 19.27 | 18.44 | 19.09 | 290,939 | +0.42(+2.25%) |
May 06, 2021 | 18.49 | 18.68 | 18.18 | 18.67 | 123,011 | +0.17(+0.92%) |
May 05, 2021 | 18.17 | 18.57 | 17.99 | 18.50 | 109,650 | +0.41(+2.27%) |
May 04, 2021 | 18.20 | 18.28 | 17.89 | 18.09 | 160,982 | -0.14(-0.77%) |