Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.94 | 17.29 | 16.94 | 17.05 | 541,081 | +0.12(+0.70%) |
Jul 29, 2021 | 17.01 | 17.14 | 16.89 | 16.94 | 366,765 | +0.10(+0.60%) |
Jul 28, 2021 | 16.86 | 17.01 | 16.68 | 16.83 | 237,921 | +0.05(+0.30%) |
Jul 27, 2021 | 16.80 | 16.98 | 16.73 | 16.78 | 510,584 | -0.08(-0.50%) |
Jul 26, 2021 | 16.71 | 16.90 | 16.67 | 16.87 | 344,465 | +0.24(+1.42%) |
Jul 23, 2021 | 16.64 | 16.72 | 16.50 | 16.63 | 326,097 | +0.13(+0.77%) |
Jul 22, 2021 | 16.70 | 16.78 | 16.37 | 16.50 | 309,510 | -0.33(-1.96%) |
Jul 21, 2021 | 16.81 | 16.99 | 16.76 | 16.83 | 484,616 | +0.15(+0.91%) |
Jul 20, 2021 | 16.03 | 16.85 | 16.02 | 16.68 | 619,682 | +0.67(+4.17%) |
Jul 19, 2021 | 16.42 | 16.45 | 15.84 | 16.01 | 575,116 | -0.68(-4.10%) |
Jul 16, 2021 | 16.91 | 17.00 | 16.63 | 16.70 | 641,365 | -0.06(-0.35%) |
Jul 15, 2021 | 16.62 | 16.82 | 16.58 | 16.76 | 312,519 | +0.09(+0.56%) |
Jul 14, 2021 | 16.65 | 16.78 | 16.59 | 16.67 | 213,986 | +0.03(+0.20%) |
Jul 13, 2021 | 17.01 | 17.01 | 16.61 | 16.63 | 267,801 | -0.45(-2.62%) |
Jul 12, 2021 | 16.83 | 17.11 | 16.68 | 17.08 | 378,713 | +0.22(+1.30%) |
Jul 09, 2021 | 16.65 | 16.88 | 16.65 | 16.86 | 386,350 | +0.39(+2.36%) |
Jul 08, 2021 | 16.56 | 16.76 | 16.34 | 16.47 | 474,732 | -0.24(-1.42%) |
Jul 07, 2021 | 16.72 | 16.87 | 16.56 | 16.71 | 394,359 | -0.14(-0.80%) |
Jul 06, 2021 | 16.94 | 16.94 | 16.50 | 16.84 | 404,112 | -0.11(-0.65%) |
Jul 02, 2021 | 17.08 | 17.10 | 16.80 | 16.95 | 358,544 | -0.09(-0.55%) |
Jul 01, 2021 | 17.17 | 17.22 | 16.90 | 17.05 | 529,863 | +0.26(+1.56%) |
Jun 30, 2021 | 16.69 | 16.98 | 16.69 | 16.78 | 788,169 | +0.07(+0.40%) |
Jun 29, 2021 | 16.80 | 16.88 | 16.62 | 16.72 | 692,607 | -0.05(-0.30%) |
Jun 28, 2021 | 17.22 | 17.29 | 16.57 | 16.77 | 750,990 | -0.50(-2.90%) |
Jun 25, 2021 | 17.08 | 17.33 | 17.00 | 17.27 | 2,754,497 | +0.29(+1.72%) |
Jun 24, 2021 | 16.79 | 16.99 | 16.72 | 16.98 | 512,302 | +0.23(+1.40%) |
Jun 23, 2021 | 16.69 | 16.83 | 16.51 | 16.74 | 499,090 | +0.13(+0.75%) |
Jun 22, 2021 | 16.67 | 16.74 | 16.56 | 16.62 | 277,278 | -0.14(-0.85%) |
Jun 21, 2021 | 16.59 | 16.80 | 16.45 | 16.76 | 389,298 | +0.41(+2.50%) |
Jun 18, 2021 | 16.32 | 16.35 | 16.22 | 16.35 | 1,678,590 | -0.05(-0.31%) |
Jun 17, 2021 | 16.62 | 16.66 | 16.30 | 16.40 | 451,965 | -0.26(-1.55%) |
Jun 16, 2021 | 16.93 | 16.95 | 16.64 | 16.66 | 502,875 | -0.30(-1.77%) |
Jun 15, 2021 | 17.08 | 17.08 | 16.82 | 16.96 | 475,810 | -0.14(-0.83%) |
Jun 14, 2021 | 17.23 | 17.24 | 16.97 | 17.10 | 492,993 | -0.14(-0.82%) |
Jun 11, 2021 | 17.21 | 17.25 | 17.13 | 17.24 | 430,668 | +0.05(+0.29%) |
Jun 10, 2021 | 17.26 | 17.26 | 17.04 | 17.19 | 367,148 | +0.05(+0.29%) |
Jun 09, 2021 | 17.08 | 17.15 | 16.94 | 17.14 | 314,007 | +0.10(+0.59%) |
Jun 08, 2021 | 16.92 | 17.14 | 16.87 | 17.04 | 380,598 | +0.14(+0.84%) |
Jun 07, 2021 | 16.75 | 16.98 | 16.73 | 16.90 | 413,127 | +0.17(+1.00%) |
Jun 04, 2021 | 16.88 | 16.90 | 16.65 | 16.73 | 361,819 | -0.12(-0.69%) |
Jun 03, 2021 | 16.89 | 16.89 | 16.76 | 16.85 | 286,697 | -0.15(-0.88%) |
Jun 02, 2021 | 17.07 | 17.07 | 16.80 | 17.00 | 434,561 | +0.03(+0.20%) |
Jun 01, 2021 | 16.65 | 17.00 | 16.57 | 16.97 | 453,606 | +0.39(+2.37%) |
May 28, 2021 | 16.71 | 16.71 | 16.41 | 16.57 | 515,502 | -0.01(-0.05%) |
May 27, 2021 | 16.73 | 16.82 | 16.55 | 16.58 | 721,283 | +0.05(+0.30%) |
May 26, 2021 | 16.36 | 16.64 | 16.13 | 16.53 | 475,993 | +0.18(+1.12%) |
May 25, 2021 | 16.71 | 16.71 | 16.35 | 16.35 | 506,323 | -0.32(-1.91%) |
May 24, 2021 | 16.54 | 16.71 | 16.50 | 16.67 | 280,368 | +0.15(+0.91%) |
May 21, 2021 | 16.56 | 16.63 | 16.45 | 16.52 | 395,328 | +0.11(+0.66%) |
May 20, 2021 | 16.22 | 16.44 | 16.17 | 16.41 | 318,757 | +0.08(+0.46%) |
May 19, 2021 | 16.29 | 16.36 | 16.05 | 16.33 | 517,148 | +0.02(+0.10%) |
May 18, 2021 | 16.47 | 16.48 | 16.26 | 16.32 | 918,677 | -0.09(-0.56%) |
May 17, 2021 | 16.32 | 16.44 | 16.01 | 16.41 | 595,981 | +0.05(+0.31%) |
May 14, 2021 | 16.32 | 16.44 | 16.15 | 16.36 | 658,668 | +0.19(+1.19%) |
May 13, 2021 | 15.95 | 16.31 | 15.95 | 16.17 | 601,028 | +0.24(+1.52%) |
May 12, 2021 | 16.44 | 16.48 | 15.89 | 15.92 | 510,671 | -0.57(-3.44%) |
May 11, 2021 | 16.52 | 16.62 | 16.35 | 16.49 | 523,820 | -0.22(-1.30%) |
May 10, 2021 | 17.00 | 17.18 | 16.70 | 16.71 | 492,945 | -0.29(-1.72%) |
May 07, 2021 | 16.74 | 17.04 | 16.72 | 17.00 | 427,696 | +0.19(+1.14%) |
May 06, 2021 | 17.33 | 17.46 | 16.71 | 16.81 | 608,003 | -0.36(-2.09%) |
May 05, 2021 | 17.28 | 17.42 | 17.12 | 17.17 | 541,977 | -0.20(-1.15%) |
May 04, 2021 | 17.46 | 17.50 | 17.20 | 17.37 | 457,151 | -0.08(-0.48%) |