Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.50 | 19.07 | 18.49 | 18.96 | 79,475 | +0.23(+1.23%) |
Aug 30, 2021 | 18.86 | 18.88 | 18.67 | 18.73 | 37,965 | -0.08(-0.43%) |
Aug 27, 2021 | 18.43 | 18.92 | 18.38 | 18.81 | 56,262 | +0.55(+3.02%) |
Aug 26, 2021 | 18.46 | 18.55 | 18.17 | 18.26 | 60,783 | -0.16(-0.87%) |
Aug 25, 2021 | 18.53 | 18.60 | 18.19 | 18.42 | 68,078 | -0.05(-0.29%) |
Aug 24, 2021 | 18.77 | 18.92 | 18.30 | 18.47 | 77,342 | -0.15(-0.81%) |
Aug 23, 2021 | 18.13 | 18.74 | 18.00 | 18.62 | 91,221 | +0.57(+3.15%) |
Aug 20, 2021 | 17.68 | 18.32 | 17.68 | 18.06 | 84,315 | +0.33(+1.85%) |
Aug 19, 2021 | 17.89 | 18.06 | 17.29 | 17.73 | 48,800 | -0.33(-1.82%) |
Aug 18, 2021 | 18.00 | 18.62 | 17.80 | 18.06 | 83,484 | +0.03(+0.15%) |
Aug 17, 2021 | 18.16 | 18.31 | 17.67 | 18.03 | 30,894 | -0.33(-1.79%) |
Aug 16, 2021 | 17.99 | 18.61 | 17.66 | 18.36 | 76,627 | +0.22(+1.22%) |
Aug 13, 2021 | 18.25 | 18.25 | 18.01 | 18.14 | 18,453 | -0.29(-1.59%) |
Aug 12, 2021 | 18.49 | 18.57 | 18.30 | 18.43 | 38,117 | -0.05(-0.29%) |
Aug 11, 2021 | 18.29 | 18.57 | 18.27 | 18.48 | 47,898 | +0.37(+2.06%) |
Aug 10, 2021 | 17.94 | 18.18 | 17.82 | 18.11 | 21,583 | +0.21(+1.19%) |
Aug 09, 2021 | 17.90 | 18.09 | 17.80 | 17.90 | 48,096 | -0.09(-0.49%) |
Aug 06, 2021 | 18.24 | 18.28 | 17.91 | 17.99 | 46,235 | +0.00(+0.00%) |
Aug 05, 2021 | 18.10 | 18.17 | 17.87 | 17.99 | 52,397 | +0.34(+1.91%) |
Aug 04, 2021 | 17.92 | 18.02 | 17.44 | 17.65 | 68,050 | -0.59(-3.21%) |
Aug 03, 2021 | 18.03 | 18.39 | 17.63 | 18.23 | 163,936 | +0.26(+1.43%) |
Aug 02, 2021 | 18.63 | 18.83 | 17.94 | 17.98 | 86,316 | -0.54(-2.93%) |
Jul 30, 2021 | 17.99 | 18.65 | 17.54 | 18.52 | 128,144 | +0.68(+3.83%) |
Jul 29, 2021 | 17.84 | 18.00 | 17.50 | 17.83 | 54,193 | +0.20(+1.11%) |
Jul 28, 2021 | 17.74 | 17.87 | 17.03 | 17.64 | 69,084 | -0.04(-0.20%) |
Jul 27, 2021 | 17.73 | 17.80 | 16.81 | 17.67 | 116,576 | +0.10(+0.56%) |
Jul 26, 2021 | 17.55 | 17.79 | 17.40 | 17.58 | 133,368 | +0.20(+1.18%) |
Jul 23, 2021 | 17.74 | 17.74 | 17.28 | 17.37 | 66,027 | -0.21(-1.21%) |
Jul 22, 2021 | 18.40 | 18.46 | 17.59 | 17.59 | 51,087 | -0.96(-5.17%) |
Jul 21, 2021 | 18.54 | 18.85 | 18.39 | 18.55 | 74,396 | +0.14(+0.77%) |
Jul 20, 2021 | 18.00 | 18.64 | 18.00 | 18.40 | 90,746 | +0.46(+2.57%) |
Jul 19, 2021 | 18.31 | 18.33 | 17.82 | 17.94 | 74,744 | -0.60(-3.26%) |
Jul 16, 2021 | 19.43 | 19.43 | 18.55 | 18.55 | 49,787 | -0.67(-3.51%) |
Jul 15, 2021 | 19.15 | 19.64 | 19.15 | 19.22 | 47,770 | -0.21(-1.07%) |
Jul 14, 2021 | 19.67 | 19.74 | 19.17 | 19.43 | 72,708 | -0.13(-0.68%) |
Jul 13, 2021 | 19.82 | 19.82 | 19.51 | 19.56 | 64,884 | -0.22(-1.12%) |
Jul 12, 2021 | 19.42 | 19.79 | 19.26 | 19.78 | 51,901 | +0.37(+1.91%) |
Jul 09, 2021 | 19.52 | 19.74 | 19.25 | 19.41 | 67,513 | +0.08(+0.41%) |
Jul 08, 2021 | 19.42 | 19.65 | 19.37 | 19.33 | 163,111 | -0.40(-2.01%) |
Jul 07, 2021 | 19.29 | 19.87 | 19.27 | 19.73 | 89,317 | +0.42(+2.15%) |
Jul 06, 2021 | 19.46 | 19.63 | 19.11 | 19.31 | 164,099 | -0.06(-0.32%) |
Jul 02, 2021 | 19.66 | 19.66 | 19.23 | 19.38 | 60,705 | -0.36(-1.83%) |
Jul 01, 2021 | 19.86 | 19.86 | 19.45 | 19.74 | 76,734 | +0.09(+0.45%) |
Jun 30, 2021 | 19.24 | 19.91 | 19.24 | 19.65 | 194,432 | +0.21(+1.09%) |
Jun 29, 2021 | 19.25 | 19.54 | 19.05 | 19.44 | 182,021 | +0.30(+1.57%) |
Jun 28, 2021 | 18.69 | 19.19 | 18.31 | 19.14 | 132,985 | +0.59(+3.19%) |
Jun 25, 2021 | 18.93 | 18.95 | 18.55 | 18.55 | 585,534 | -0.31(-1.64%) |
Jun 24, 2021 | 18.81 | 18.95 | 18.55 | 18.85 | 127,982 | +0.10(+0.52%) |
Jun 23, 2021 | 18.85 | 18.93 | 18.74 | 18.76 | 60,175 | -0.09(-0.47%) |
Jun 22, 2021 | 18.99 | 19.10 | 18.65 | 18.85 | 65,817 | -0.20(-1.07%) |
Jun 21, 2021 | 18.42 | 19.06 | 18.28 | 19.05 | 62,943 | +0.79(+4.30%) |
Jun 18, 2021 | 18.63 | 18.74 | 18.14 | 18.26 | 253,161 | -0.58(-3.09%) |
Jun 17, 2021 | 19.64 | 19.68 | 18.51 | 18.85 | 65,521 | -0.86(-4.35%) |
Jun 16, 2021 | 19.82 | 19.99 | 19.45 | 19.70 | 63,017 | -0.19(-0.98%) |
Jun 15, 2021 | 19.61 | 19.95 | 19.48 | 19.90 | 57,194 | +0.21(+1.08%) |
Jun 14, 2021 | 19.96 | 19.96 | 19.38 | 19.68 | 70,734 | -0.39(-1.94%) |
Jun 11, 2021 | 20.35 | 20.35 | 19.96 | 20.07 | 81,192 | -0.03(-0.13%) |
Jun 10, 2021 | 20.52 | 20.53 | 19.99 | 20.10 | 109,158 | -0.26(-1.30%) |
Jun 09, 2021 | 20.44 | 20.54 | 20.17 | 20.36 | 140,879 | +0.06(+0.30%) |
Jun 08, 2021 | 20.59 | 20.59 | 20.12 | 20.30 | 80,850 | -0.10(-0.48%) |
Jun 07, 2021 | 20.09 | 20.64 | 19.78 | 20.40 | 88,719 | +0.42(+2.12%) |
Jun 04, 2021 | 20.39 | 20.54 | 19.76 | 19.98 | 89,432 | -0.20(-1.01%) |
Jun 03, 2021 | 20.28 | 20.75 | 20.01 | 20.18 | 39,327 | -0.26(-1.30%) |
Jun 02, 2021 | 20.95 | 21.12 | 20.26 | 20.44 | 139,339 | -0.33(-1.57%) |