Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.26 | 18.31 | 18.26 | 18.30 | 56,216 | +0.01(+0.05%) |
Jul 29, 2021 | 18.26 | 18.32 | 18.26 | 18.29 | 314,980 | +0.02(+0.10%) |
Jul 28, 2021 | 18.26 | 18.28 | 18.26 | 18.27 | 39,196 | -0.00(-0.02%) |
Jul 27, 2021 | 18.30 | 18.36 | 18.27 | 18.28 | 41,179 | +0.00(+0.02%) |
Jul 26, 2021 | 18.26 | 18.29 | 18.26 | 18.27 | 90,723 | +0.00(+0.00%) |
Jul 23, 2021 | 18.24 | 18.27 | 18.24 | 18.27 | 24,179 | -0.01(-0.05%) |
Jul 22, 2021 | 18.25 | 18.28 | 18.25 | 18.28 | 141,307 | +0.04(+0.19%) |
Jul 21, 2021 | 18.24 | 18.25 | 18.22 | 18.25 | 103,362 | +0.00(+0.00%) |
Jul 20, 2021 | 18.32 | 18.32 | 18.25 | 18.25 | 66,605 | -0.01(-0.05%) |
Jul 19, 2021 | 18.24 | 18.26 | 18.23 | 18.25 | 43,083 | +0.00(+0.00%) |
Jul 16, 2021 | 18.33 | 18.33 | 18.24 | 18.25 | 156,354 | -0.01(-0.05%) |
Jul 15, 2021 | 18.25 | 18.26 | 18.22 | 18.26 | 103,167 | +0.02(+0.10%) |
Jul 14, 2021 | 18.28 | 18.28 | 18.21 | 18.25 | 74,935 | +0.05(+0.27%) |
Jul 13, 2021 | 18.28 | 18.30 | 18.19 | 18.20 | 86,710 | -0.02(-0.12%) |
Jul 12, 2021 | 18.20 | 18.23 | 18.20 | 18.22 | 90,672 | +0.01(+0.05%) |
Jul 09, 2021 | 18.21 | 18.22 | 18.19 | 18.21 | 128,804 | +0.00(+0.00%) |
Jul 08, 2021 | 18.19 | 18.27 | 18.18 | 18.21 | 103,618 | -0.01(-0.05%) |
Jul 07, 2021 | 18.26 | 18.48 | 18.18 | 18.22 | 106,706 | +0.04(+0.19%) |
Jul 06, 2021 | 18.15 | 18.20 | 18.15 | 18.18 | 43,279 | -0.02(-0.09%) |
Jul 02, 2021 | 18.17 | 18.21 | 18.17 | 18.20 | 42,432 | +0.03(+0.14%) |
Jul 01, 2021 | 18.19 | 18.19 | 18.14 | 18.18 | 86,820 | +0.00(+0.02%) |
Jun 30, 2021 | 18.21 | 18.21 | 18.14 | 18.17 | 134,381 | +0.01(+0.07%) |
Jun 29, 2021 | 18.15 | 18.16 | 18.13 | 18.16 | 89,741 | +0.02(+0.12%) |
Jun 28, 2021 | 18.12 | 18.14 | 18.12 | 18.14 | 261,107 | +0.02(+0.12%) |
Jun 25, 2021 | 18.13 | 18.13 | 18.10 | 18.12 | 73,299 | -0.01(-0.05%) |
Jun 24, 2021 | 18.12 | 18.13 | 18.10 | 18.12 | 173,317 | +0.02(+0.12%) |
Jun 23, 2021 | 18.11 | 18.11 | 18.09 | 18.10 | 82,715 | +0.00(+0.00%) |
Jun 22, 2021 | 18.15 | 18.15 | 18.07 | 18.10 | 108,913 | +0.03(+0.14%) |
Jun 21, 2021 | 18.08 | 18.10 | 18.06 | 18.08 | 126,839 | +0.00(+0.00%) |
Jun 18, 2021 | 18.07 | 18.09 | 18.04 | 18.08 | 21,787 | +0.02(+0.12%) |
Jun 17, 2021 | 18.09 | 18.09 | 18.05 | 18.05 | 106,869 | +0.00(+0.00%) |
Jun 16, 2021 | 18.11 | 18.11 | 18.03 | 18.05 | 74,336 | -0.06(-0.34%) |
Jun 15, 2021 | 18.10 | 18.12 | 18.06 | 18.12 | 106,112 | +0.02(+0.10%) |
Jun 14, 2021 | 18.09 | 18.10 | 18.06 | 18.10 | 144,511 | +0.03(+0.15%) |
Jun 11, 2021 | 18.06 | 18.10 | 18.06 | 18.07 | 279,444 | -0.02(-0.10%) |
Jun 10, 2021 | 18.08 | 18.10 | 18.08 | 18.09 | 169,299 | +0.03(+0.15%) |
Jun 09, 2021 | 18.08 | 18.08 | 18.05 | 18.06 | 88,301 | +0.01(+0.05%) |
Jun 08, 2021 | 18.08 | 18.08 | 18.04 | 18.05 | 97,112 | +0.02(+0.10%) |
Jun 07, 2021 | 18.05 | 18.05 | 18.01 | 18.04 | 68,396 | -0.03(-0.15%) |
Jun 04, 2021 | 18.05 | 18.06 | 18.01 | 18.06 | 98,100 | +0.04(+0.24%) |
Jun 03, 2021 | 18.00 | 18.02 | 17.99 | 18.02 | 79,973 | +0.00(+0.00%) |
Jun 02, 2021 | 18.00 | 18.04 | 18.00 | 18.02 | 95,538 | +0.01(+0.07%) |
Jun 01, 2021 | 18.02 | 18.02 | 17.98 | 18.01 | 122,580 | -0.01(-0.04%) |
May 28, 2021 | 18.04 | 18.04 | 18.00 | 18.01 | 117,687 | +0.01(+0.08%) |
May 27, 2021 | 18.05 | 18.05 | 17.98 | 18.00 | 63,611 | +0.02(+0.10%) |
May 26, 2021 | 18.00 | 18.00 | 17.97 | 17.98 | 62,352 | +0.00(+0.00%) |
May 25, 2021 | 18.07 | 18.07 | 17.97 | 17.98 | 111,496 | -0.00(-0.02%) |
May 24, 2021 | 18.00 | 18.00 | 17.96 | 17.99 | 100,871 | +0.05(+0.27%) |
May 21, 2021 | 17.98 | 17.98 | 17.94 | 17.94 | 49,096 | -0.01(-0.05%) |
May 20, 2021 | 17.96 | 17.99 | 17.95 | 17.95 | 31,804 | +0.02(+0.10%) |
May 19, 2021 | 18.03 | 18.03 | 17.91 | 17.93 | 145,754 | +0.00(+0.00%) |
May 18, 2021 | 18.00 | 18.00 | 17.92 | 17.93 | 101,831 | -0.02(-0.10%) |
May 17, 2021 | 17.95 | 17.95 | 17.92 | 17.95 | 43,647 | +0.01(+0.05%) |
May 14, 2021 | 17.94 | 17.95 | 17.89 | 17.94 | 75,303 | -0.00(-0.02%) |
May 13, 2021 | 17.89 | 17.95 | 17.89 | 17.94 | 128,590 | +0.02(+0.12%) |
May 12, 2021 | 18.04 | 18.04 | 17.89 | 17.92 | 156,466 | -0.03(-0.19%) |
May 11, 2021 | 18.01 | 18.01 | 17.94 | 17.96 | 55,779 | -0.01(-0.05%) |
May 10, 2021 | 17.92 | 18.00 | 17.92 | 17.96 | 58,961 | +0.00(+0.00%) |
May 07, 2021 | 17.99 | 18.00 | 17.96 | 17.96 | 164,394 | -0.02(-0.09%) |
May 06, 2021 | 17.97 | 17.99 | 17.96 | 17.98 | 102,256 | -0.01(-0.05%) |
May 05, 2021 | 17.97 | 17.99 | 17.96 | 17.99 | 72,363 | +0.04(+0.24%) |
May 04, 2021 | 18.00 | 18.00 | 17.95 | 17.95 | 71,638 | -0.02(-0.10%) |