Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | -0.20(-1.18%) |
Jul 29, 2021 | 17.08 | 17.08 | 17.02 | 17.04 | 2,002 | +0.07(+0.42%) |
Jul 28, 2021 | 16.54 | 16.97 | 16.54 | 16.97 | 1,826 | +0.76(+4.68%) |
Jul 27, 2021 | 16.30 | 16.30 | 16.02 | 16.21 | 3,653 | -0.55(-3.27%) |
Jul 26, 2021 | 16.91 | 16.91 | 16.75 | 16.76 | 3,299 | -0.63(-3.62%) |
Jul 23, 2021 | 17.57 | 17.57 | 17.33 | 17.39 | 247 | -0.37(-2.07%) |
Jul 22, 2021 | 17.71 | 17.76 | 17.71 | 17.76 | 332 | +0.03(+0.16%) |
Jul 21, 2021 | 17.59 | 17.73 | 17.59 | 17.73 | 630 | +0.07(+0.38%) |
Jul 20, 2021 | 17.56 | 17.66 | 17.56 | 17.66 | 564 | +0.12(+0.66%) |
Jul 19, 2021 | 17.45 | 17.55 | 17.41 | 17.55 | 6,911 | -0.30(-1.69%) |
Jul 16, 2021 | 17.85 | 17.85 | 17.85 | 17.85 | 109 | -0.25(-1.37%) |
Jul 15, 2021 | 18.06 | 18.10 | 18.06 | 18.10 | 227 | +0.05(+0.28%) |
Jul 14, 2021 | 18.04 | 18.05 | 18.04 | 18.05 | 690 | +0.05(+0.30%) |
Jul 13, 2021 | 18.01 | 18.14 | 17.99 | 17.99 | 1,353 | +0.04(+0.24%) |
Jul 12, 2021 | 17.83 | 17.95 | 17.83 | 17.95 | 1,769 | +0.04(+0.20%) |
Jul 09, 2021 | 17.78 | 17.91 | 17.78 | 17.91 | 559 | +0.44(+2.52%) |
Jul 08, 2021 | 17.44 | 17.48 | 17.41 | 17.47 | 739 | -0.44(-2.47%) |
Jul 07, 2021 | 17.92 | 17.92 | 17.89 | 17.92 | 741 | -0.07(-0.37%) |
Jul 06, 2021 | 18.15 | 18.15 | 17.95 | 17.98 | 859 | -0.39(-2.14%) |
Jul 02, 2021 | 18.34 | 18.37 | 18.34 | 18.37 | 341 | -0.12(-0.64%) |
Jul 01, 2021 | 18.46 | 18.49 | 18.42 | 18.49 | 1,589 | -0.16(-0.85%) |
Jun 30, 2021 | 18.65 | 18.65 | 18.65 | 18.65 | 76 | -0.08(-0.42%) |
Jun 29, 2021 | 18.63 | 18.73 | 18.63 | 18.73 | 994 | +0.03(+0.16%) |
Jun 28, 2021 | 18.68 | 18.70 | 18.68 | 18.70 | 347 | +0.11(+0.57%) |
Jun 25, 2021 | 18.59 | 18.62 | 18.53 | 18.59 | 6,868 | +0.20(+1.07%) |
Jun 24, 2021 | 18.28 | 18.40 | 18.28 | 18.40 | 756 | +0.20(+1.10%) |
Jun 23, 2021 | 18.22 | 18.26 | 18.18 | 18.20 | 1,180 | +0.24(+1.31%) |
Jun 22, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 1 | -0.13(-0.74%) |
Jun 21, 2021 | 18.07 | 18.10 | 18.07 | 18.10 | 503 | +0.13(+0.71%) |
Jun 18, 2021 | 18.06 | 18.06 | 17.97 | 17.97 | 501 | -0.07(-0.40%) |
Jun 17, 2021 | 17.98 | 18.07 | 17.98 | 18.04 | 1,834 | +0.28(+1.58%) |
Jun 16, 2021 | 17.76 | 17.76 | 17.76 | 17.76 | 151 | -0.31(-1.71%) |
Jun 15, 2021 | 18.08 | 18.08 | 18.05 | 18.07 | 4,496 | -0.09(-0.48%) |
Jun 14, 2021 | 18.24 | 18.24 | 18.14 | 18.16 | 1,459 | +0.05(+0.25%) |
Jun 11, 2021 | 18.06 | 18.11 | 18.06 | 18.11 | 1,311 | +0.03(+0.17%) |
Jun 10, 2021 | 18.03 | 18.09 | 18.03 | 18.08 | 1,258 | +0.23(+1.30%) |
Jun 09, 2021 | 17.94 | 17.94 | 17.85 | 17.85 | 621 | -0.06(-0.34%) |
Jun 08, 2021 | 17.89 | 17.91 | 17.89 | 17.91 | 877 | -0.11(-0.63%) |
Jun 07, 2021 | 18.02 | 18.02 | 18.02 | 18.02 | 28 | -0.15(-0.82%) |
Jun 04, 2021 | 18.17 | 18.17 | 18.17 | 18.17 | 336 | +0.21(+1.18%) |
Jun 03, 2021 | 18.03 | 18.03 | 17.96 | 17.96 | 589 | -0.23(-1.29%) |
Jun 02, 2021 | 18.23 | 18.23 | 18.16 | 18.19 | 1,779 | -0.17(-0.95%) |
Jun 01, 2021 | 18.28 | 18.40 | 18.28 | 18.37 | 3,080 | +0.69(+3.93%) |
May 28, 2021 | 17.51 | 17.73 | 17.51 | 17.68 | 2,064 | +0.10(+0.59%) |
May 27, 2021 | 17.53 | 17.58 | 17.53 | 17.57 | 893 | -0.02(-0.11%) |
May 26, 2021 | 17.57 | 17.59 | 17.55 | 17.59 | 513 | +0.14(+0.78%) |
May 25, 2021 | 17.46 | 17.46 | 17.46 | 17.46 | 52 | +0.23(+1.33%) |
May 24, 2021 | 17.18 | 17.27 | 17.06 | 17.23 | 2,168 | +0.21(+1.22%) |
May 21, 2021 | 17.19 | 17.19 | 17.02 | 17.02 | 7,017 | -0.20(-1.17%) |
May 20, 2021 | 17.17 | 17.22 | 17.16 | 17.22 | 1,115 | +0.24(+1.39%) |
May 19, 2021 | 16.72 | 17.07 | 16.72 | 16.99 | 1,242 | -0.08(-0.44%) |
May 18, 2021 | 17.05 | 17.12 | 17.01 | 17.06 | 2,078 | +0.36(+2.13%) |
May 17, 2021 | 16.65 | 16.70 | 16.65 | 16.70 | 251 | -0.06(-0.33%) |
May 14, 2021 | 16.51 | 16.76 | 16.51 | 16.76 | 719 | +0.32(+1.95%) |
May 13, 2021 | 16.49 | 16.60 | 16.33 | 16.44 | 5,145 | -0.05(-0.31%) |
May 12, 2021 | 16.47 | 16.57 | 16.45 | 16.49 | 559 | -0.51(-2.98%) |
May 11, 2021 | 16.67 | 17.00 | 16.67 | 17.00 | 935 | -0.07(-0.43%) |
May 10, 2021 | 17.48 | 17.48 | 17.07 | 17.07 | 1,078 | -0.64(-3.64%) |
May 07, 2021 | 17.78 | 17.79 | 17.70 | 17.71 | 1,450 | +0.18(+1.04%) |
May 06, 2021 | 17.53 | 17.53 | 17.53 | 17.53 | 119 | +0.15(+0.85%) |
May 05, 2021 | 17.38 | 17.46 | 17.32 | 17.38 | 1,968 | -0.04(-0.21%) |
May 04, 2021 | 17.33 | 17.42 | 17.33 | 17.42 | 972 | -0.28(-1.57%) |