Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.06 | 18.06 | 18.03 | 18.03 | 4,788 | +0.03(+0.15%) |
Jul 29, 2021 | 17.99 | 18.02 | 17.98 | 18.01 | 3,817 | -0.02(-0.13%) |
Jul 28, 2021 | 17.98 | 18.03 | 17.98 | 18.03 | 1,095 | +0.03(+0.14%) |
Jul 27, 2021 | 18.00 | 18.00 | 18.00 | 18.00 | 757 | +0.05(+0.29%) |
Jul 26, 2021 | 17.97 | 17.97 | 17.95 | 17.95 | 2,723 | -0.01(-0.05%) |
Jul 23, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 866 | +0.03(+0.17%) |
Jul 21, 2021 | 17.93 | 17.93 | 17.93 | 156 | -0.08(-0.47%) | |
Jul 20, 2021 | 18.04 | 18.06 | 18.01 | 18.01 | 10,772 | -0.01(-0.05%) |
Jul 19, 2021 | 18.02 | 18.04 | 18.02 | 18.02 | 4,235 | +0.12(+0.64%) |
Jul 16, 2021 | 17.91 | 17.92 | 17.89 | 17.91 | 1,095 | -0.02(-0.10%) |
Jul 15, 2021 | 17.94 | 17.94 | 17.89 | 17.93 | 4,108 | +0.05(+0.30%) |
Jul 14, 2021 | 17.89 | 17.89 | 17.84 | 17.87 | 1,119 | +0.03(+0.15%) |
Jul 13, 2021 | 17.88 | 17.88 | 17.84 | 17.84 | 1,249 | -0.01(-0.08%) |
Jul 12, 2021 | 17.88 | 17.88 | 17.83 | 17.86 | 4,728 | +0.00(+0.00%) |
Jul 09, 2021 | 17.88 | 17.89 | 17.86 | 17.86 | 801 | -0.07(-0.40%) |
Jul 08, 2021 | 17.94 | 18.03 | 17.92 | 17.93 | 9,756 | +0.00(+0.03%) |
Jul 07, 2021 | 17.93 | 17.94 | 17.92 | 17.93 | 4,085 | +0.05(+0.30%) |
Jul 06, 2021 | 17.86 | 17.93 | 17.86 | 17.87 | 4,359 | +0.09(+0.52%) |
Jul 02, 2021 | 17.78 | 17.79 | 17.78 | 17.78 | 2,885 | +0.02(+0.09%) |
Jul 01, 2021 | 17.76 | 17.76 | 17.74 | 17.76 | 2,804 | -0.01(-0.06%) |
Jun 30, 2021 | 17.79 | 17.80 | 17.77 | 17.77 | 11,760 | +0.04(+0.21%) |
Jun 29, 2021 | 17.75 | 17.75 | 17.74 | 17.74 | 1,961 | +0.01(+0.08%) |
Jun 28, 2021 | 17.71 | 17.75 | 17.71 | 17.72 | 7,543 | +0.07(+0.38%) |
Jun 25, 2021 | 17.69 | 17.69 | 17.63 | 17.66 | 1,510 | -0.04(-0.23%) |
Jun 24, 2021 | 17.69 | 17.70 | 17.69 | 17.70 | 1,130 | +0.02(+0.10%) |
Jun 23, 2021 | 17.71 | 17.71 | 17.68 | 17.68 | 7,523 | -0.03(-0.18%) |
Jun 21, 2021 | 17.71 | 17.71 | 17.71 | 266 | -0.03(-0.15%) | |
Jun 18, 2021 | 17.69 | 17.81 | 17.68 | 17.74 | 10,294 | +0.07(+0.41%) |
Jun 17, 2021 | 17.68 | 17.70 | 17.66 | 17.66 | 1,549 | +0.07(+0.41%) |
Jun 16, 2021 | 17.71 | 17.74 | 17.59 | 17.59 | 4,816 | -0.09(-0.51%) |
Jun 15, 2021 | 17.73 | 17.73 | 17.67 | 17.68 | 5,051 | +0.00(+0.03%) |
Jun 14, 2021 | 17.66 | 17.68 | 17.66 | 17.68 | 1,801 | -0.04(-0.23%) |
Jun 11, 2021 | 17.74 | 17.76 | 17.72 | 17.72 | 14,842 | +0.01(+0.05%) |
Jun 10, 2021 | 17.72 | 17.72 | 17.71 | 17.71 | 703 | +0.06(+0.36%) |
Jun 09, 2021 | 17.68 | 17.68 | 17.64 | 17.65 | 3,537 | +0.06(+0.36%) |
Jun 08, 2021 | 17.58 | 17.59 | 17.58 | 17.58 | 2,885 | +0.06(+0.36%) |
Jun 07, 2021 | 17.53 | 17.54 | 17.52 | 17.52 | 3,022 | -0.01(-0.05%) |
Jun 04, 2021 | 17.38 | 17.55 | 17.38 | 17.53 | 4,321 | +0.10(+0.57%) |
Jun 03, 2021 | 17.45 | 17.45 | 17.43 | 17.43 | 1,340 | -0.07(-0.41%) |
Jun 02, 2021 | 17.49 | 17.51 | 17.48 | 17.50 | 14,196 | +0.04(+0.21%) |
Jun 01, 2021 | 17.42 | 17.47 | 17.42 | 17.46 | 7,940 | +0.00(+0.00%) |
May 28, 2021 | 17.48 | 17.48 | 17.46 | 17.46 | 6,958 | +0.03(+0.16%) |
May 27, 2021 | 17.45 | 17.46 | 17.42 | 17.44 | 4,388 | -0.04(-0.26%) |
May 26, 2021 | 17.50 | 17.51 | 17.48 | 17.48 | 2,686 | -0.01(-0.05%) |
May 25, 2021 | 17.48 | 17.49 | 17.47 | 17.49 | 2,410 | +0.06(+0.36%) |
May 24, 2021 | 17.43 | 17.46 | 17.42 | 17.43 | 9,337 | +0.01(+0.07%) |
May 21, 2021 | 17.45 | 17.45 | 17.40 | 17.42 | 10,349 | +0.01(+0.05%) |
May 20, 2021 | 17.38 | 17.43 | 17.38 | 17.41 | 18,842 | +0.10(+0.59%) |
May 19, 2021 | 17.36 | 17.38 | 17.29 | 17.31 | 7,847 | -0.06(-0.33%) |
May 18, 2021 | 17.42 | 17.43 | 17.36 | 17.36 | 6,963 | -0.03(-0.16%) |
May 17, 2021 | 17.39 | 17.40 | 17.39 | 17.39 | 5,798 | -0.01(-0.05%) |
May 14, 2021 | 17.37 | 17.41 | 17.37 | 17.40 | 2,951 | +0.06(+0.34%) |
May 13, 2021 | 17.32 | 17.36 | 17.31 | 17.34 | 13,524 | +0.07(+0.42%) |
May 12, 2021 | 17.31 | 17.32 | 17.25 | 17.27 | 8,385 | -0.11(-0.65%) |
May 11, 2021 | 17.37 | 17.38 | 17.37 | 17.38 | 2,116 | -0.05(-0.26%) |
May 10, 2021 | 17.49 | 17.51 | 17.43 | 17.43 | 8,621 | -0.02(-0.13%) |
May 07, 2021 | 17.52 | 17.52 | 17.45 | 17.45 | 7,801 | +0.03(+0.18%) |
May 05, 2021 | 17.42 | 17.42 | 17.42 | 196 | +0.02(+0.10%) | |
May 04, 2021 | 17.40 | 17.41 | 17.39 | 17.40 | 1,207 | +0.01(+0.08%) |