Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.26 | 18.31 | 18.26 | 18.30 | 56,223 | +0.01(+0.05%) |
Jul 29, 2021 | 18.26 | 18.31 | 18.26 | 18.29 | 315,017 | +0.02(+0.10%) |
Jul 28, 2021 | 18.25 | 18.28 | 18.25 | 18.27 | 39,201 | -0.00(-0.02%) |
Jul 27, 2021 | 18.30 | 18.36 | 18.26 | 18.28 | 41,184 | +0.00(+0.02%) |
Jul 26, 2021 | 18.25 | 18.28 | 18.25 | 18.27 | 90,734 | +0.00(+0.00%) |
Jul 23, 2021 | 18.24 | 18.27 | 18.24 | 18.27 | 24,182 | -0.01(-0.05%) |
Jul 22, 2021 | 18.24 | 18.28 | 18.24 | 18.28 | 141,323 | +0.04(+0.19%) |
Jul 21, 2021 | 18.24 | 18.25 | 18.22 | 18.24 | 103,374 | +0.00(+0.00%) |
Jul 20, 2021 | 18.31 | 18.31 | 18.24 | 18.24 | 66,612 | -0.01(-0.04%) |
Jul 19, 2021 | 18.24 | 18.26 | 18.23 | 18.25 | 43,088 | +0.00(+0.00%) |
Jul 16, 2021 | 18.32 | 18.32 | 18.24 | 18.25 | 156,373 | -0.01(-0.05%) |
Jul 15, 2021 | 18.24 | 18.26 | 18.22 | 18.26 | 103,179 | +0.02(+0.10%) |
Jul 14, 2021 | 18.28 | 18.28 | 18.21 | 18.24 | 74,943 | +0.05(+0.27%) |
Jul 13, 2021 | 18.28 | 18.30 | 18.19 | 18.20 | 86,720 | -0.02(-0.12%) |
Jul 12, 2021 | 18.20 | 18.23 | 18.20 | 18.22 | 90,682 | +0.01(+0.05%) |
Jul 09, 2021 | 18.21 | 18.22 | 18.18 | 18.21 | 128,819 | +0.00(+0.00%) |
Jul 08, 2021 | 18.19 | 18.27 | 18.18 | 18.21 | 103,630 | -0.01(-0.05%) |
Jul 07, 2021 | 18.26 | 18.48 | 18.17 | 18.22 | 106,718 | +0.04(+0.19%) |
Jul 06, 2021 | 18.15 | 18.20 | 18.15 | 18.18 | 43,284 | -0.02(-0.09%) |
Jul 02, 2021 | 18.17 | 18.21 | 18.17 | 18.20 | 42,437 | +0.03(+0.14%) |
Jul 01, 2021 | 18.19 | 18.19 | 18.14 | 18.17 | 86,831 | +0.00(+0.02%) |
Jun 30, 2021 | 18.21 | 18.21 | 18.14 | 18.17 | 134,397 | +0.01(+0.07%) |
Jun 29, 2021 | 18.15 | 18.16 | 18.13 | 18.16 | 89,752 | +0.02(+0.12%) |
Jun 28, 2021 | 18.11 | 18.14 | 18.11 | 18.14 | 261,138 | +0.02(+0.12%) |
Jun 25, 2021 | 18.13 | 18.13 | 18.10 | 18.11 | 73,308 | -0.01(-0.05%) |
Jun 24, 2021 | 18.11 | 18.13 | 18.10 | 18.12 | 173,337 | +0.02(+0.12%) |
Jun 23, 2021 | 18.10 | 18.10 | 18.08 | 18.10 | 82,725 | +0.00(+0.00%) |
Jun 22, 2021 | 18.15 | 18.15 | 18.07 | 18.10 | 108,926 | +0.03(+0.14%) |
Jun 21, 2021 | 18.08 | 18.10 | 18.06 | 18.07 | 126,854 | +0.00(+0.00%) |
Jun 18, 2021 | 18.07 | 18.09 | 18.03 | 18.07 | 21,789 | +0.02(+0.12%) |
Jun 17, 2021 | 18.09 | 18.09 | 18.05 | 18.05 | 106,881 | +0.00(+0.00%) |
Jun 16, 2021 | 18.10 | 18.10 | 18.03 | 18.05 | 74,345 | -0.06(-0.34%) |
Jun 15, 2021 | 18.10 | 18.11 | 18.06 | 18.11 | 106,125 | +0.02(+0.10%) |
Jun 14, 2021 | 18.09 | 18.10 | 18.06 | 18.10 | 144,528 | +0.03(+0.15%) |
Jun 11, 2021 | 18.06 | 18.10 | 18.06 | 18.07 | 279,477 | -0.02(-0.10%) |
Jun 10, 2021 | 18.08 | 18.09 | 18.07 | 18.09 | 169,319 | +0.03(+0.15%) |
Jun 09, 2021 | 18.08 | 18.08 | 18.04 | 18.06 | 88,311 | +0.01(+0.05%) |
Jun 08, 2021 | 18.08 | 18.08 | 18.03 | 18.05 | 97,123 | +0.02(+0.10%) |
Jun 07, 2021 | 18.05 | 18.05 | 18.01 | 18.03 | 68,404 | -0.03(-0.15%) |
Jun 04, 2021 | 18.04 | 18.06 | 18.01 | 18.06 | 98,111 | +0.04(+0.24%) |
Jun 03, 2021 | 18.00 | 18.02 | 17.99 | 18.02 | 79,983 | +0.00(+0.00%) |
Jun 02, 2021 | 18.00 | 18.03 | 18.00 | 18.02 | 95,549 | +0.01(+0.07%) |
Jun 01, 2021 | 18.02 | 18.02 | 17.97 | 18.00 | 122,595 | -0.01(-0.04%) |
May 28, 2021 | 18.04 | 18.04 | 18.00 | 18.01 | 117,701 | +0.01(+0.08%) |
May 27, 2021 | 18.05 | 18.05 | 17.98 | 18.00 | 63,618 | +0.02(+0.10%) |
May 26, 2021 | 18.00 | 18.00 | 17.97 | 17.98 | 62,359 | +0.00(+0.00%) |
May 25, 2021 | 18.07 | 18.07 | 17.97 | 17.98 | 111,509 | -0.00(-0.02%) |
May 24, 2021 | 18.00 | 18.00 | 17.96 | 17.98 | 100,883 | +0.05(+0.27%) |
May 21, 2021 | 17.98 | 17.98 | 17.94 | 17.94 | 49,102 | -0.01(-0.05%) |
May 20, 2021 | 17.95 | 17.99 | 17.94 | 17.94 | 31,808 | +0.02(+0.10%) |
May 19, 2021 | 18.02 | 18.02 | 17.91 | 17.93 | 145,771 | +0.00(+0.00%) |
May 18, 2021 | 18.00 | 18.00 | 17.92 | 17.93 | 101,843 | -0.02(-0.10%) |
May 17, 2021 | 17.94 | 17.94 | 17.92 | 17.94 | 43,652 | +0.01(+0.05%) |
May 14, 2021 | 17.94 | 17.94 | 17.89 | 17.94 | 75,312 | -0.00(-0.02%) |
May 13, 2021 | 17.89 | 17.95 | 17.89 | 17.94 | 128,605 | +0.02(+0.12%) |
May 12, 2021 | 18.04 | 18.04 | 17.89 | 17.92 | 156,485 | -0.03(-0.19%) |
May 11, 2021 | 18.01 | 18.01 | 17.94 | 17.95 | 55,786 | -0.01(-0.05%) |
May 10, 2021 | 17.92 | 18.00 | 17.92 | 17.96 | 58,968 | +0.00(+0.00%) |
May 07, 2021 | 17.99 | 18.00 | 17.95 | 17.96 | 164,414 | -0.02(-0.09%) |
May 06, 2021 | 17.97 | 17.99 | 17.95 | 17.98 | 102,268 | -0.01(-0.05%) |
May 05, 2021 | 17.97 | 17.99 | 17.96 | 17.99 | 72,371 | +0.04(+0.24%) |
May 04, 2021 | 18.00 | 18.00 | 17.94 | 17.94 | 71,647 | -0.02(-0.10%) |