Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.33 | 17.33 | 17.05 | 17.05 | 9,937 | -0.22(-1.27%) |
Aug 30, 2021 | 17.54 | 17.68 | 17.22 | 17.27 | 8,813 | -0.22(-1.26%) |
Aug 27, 2021 | 17.43 | 17.84 | 17.43 | 17.49 | 12,332 | +0.03(+0.17%) |
Aug 26, 2021 | 17.42 | 17.64 | 17.26 | 17.46 | 8,168 | -0.20(-1.13%) |
Aug 25, 2021 | 17.51 | 17.86 | 17.51 | 17.66 | 6,274 | -0.06(-0.34%) |
Aug 24, 2021 | 17.33 | 17.86 | 17.33 | 17.72 | 19,954 | +0.36(+2.07%) |
Aug 23, 2021 | 17.85 | 17.85 | 17.18 | 17.36 | 91,007 | +0.07(+0.40%) |
Aug 20, 2021 | 17.07 | 17.38 | 17.04 | 17.29 | 5,271 | +0.18(+1.05%) |
Aug 19, 2021 | 17.35 | 17.47 | 17.01 | 17.11 | 20,727 | -0.43(-2.45%) |
Aug 18, 2021 | 17.87 | 17.96 | 17.50 | 17.54 | 10,683 | -0.35(-1.96%) |
Aug 17, 2021 | 17.91 | 18.13 | 17.80 | 17.89 | 12,391 | -0.38(-2.08%) |
Aug 16, 2021 | 18.25 | 18.66 | 17.72 | 18.27 | 33,926 | +0.02(+0.11%) |
Aug 13, 2021 | 18.10 | 18.36 | 18.02 | 18.25 | 63,283 | +0.10(+0.55%) |
Aug 12, 2021 | 18.24 | 18.32 | 18.04 | 18.15 | 33,255 | -0.03(-0.17%) |
Aug 11, 2021 | 17.82 | 18.27 | 17.74 | 18.18 | 16,371 | +0.39(+2.19%) |
Aug 10, 2021 | 17.84 | 17.91 | 17.71 | 17.79 | 14,259 | -0.05(-0.28%) |
Aug 09, 2021 | 18.04 | 18.05 | 17.77 | 17.84 | 11,276 | -0.18(-1.00%) |
Aug 06, 2021 | 18.20 | 18.27 | 17.95 | 18.02 | 15,484 | -0.03(-0.17%) |
Aug 05, 2021 | 18.04 | 18.24 | 17.67 | 18.05 | 61,377 | +0.04(+0.22%) |
Aug 04, 2021 | 18.11 | 18.22 | 17.71 | 18.01 | 64,096 | -0.14(-0.77%) |
Aug 03, 2021 | 17.95 | 18.23 | 17.60 | 18.15 | 66,723 | -0.01(-0.06%) |
Aug 02, 2021 | 18.30 | 18.39 | 18.05 | 18.16 | 23,732 | +0.00(+0.00%) |
Jul 30, 2021 | 18.10 | 18.44 | 18.05 | 18.16 | 24,671 | +0.05(+0.28%) |
Jul 29, 2021 | 17.82 | 18.17 | 17.62 | 18.11 | 101,804 | +0.32(+1.80%) |
Jul 28, 2021 | 17.92 | 17.92 | 17.51 | 17.79 | 30,078 | +0.05(+0.28%) |
Jul 27, 2021 | 17.86 | 18.02 | 17.41 | 17.74 | 36,611 | -0.15(-0.84%) |
Jul 26, 2021 | 17.30 | 18.01 | 17.30 | 17.89 | 20,846 | -0.04(-0.22%) |
Jul 23, 2021 | 17.89 | 18.02 | 17.57 | 17.93 | 42,691 | +0.30(+1.70%) |
Jul 22, 2021 | 17.78 | 17.84 | 17.50 | 17.63 | 29,190 | -0.26(-1.45%) |
Jul 21, 2021 | 17.82 | 17.99 | 17.79 | 17.89 | 22,329 | +0.22(+1.25%) |
Jul 20, 2021 | 17.39 | 17.89 | 17.35 | 17.67 | 40,259 | +0.35(+2.02%) |
Jul 19, 2021 | 17.46 | 17.97 | 16.87 | 17.32 | 48,826 | +0.06(+0.35%) |
Jul 16, 2021 | 17.29 | 17.64 | 17.20 | 17.26 | 57,933 | +0.15(+0.88%) |
Jul 15, 2021 | 17.23 | 17.45 | 16.90 | 17.11 | 47,854 | -0.28(-1.61%) |
Jul 14, 2021 | 17.81 | 17.91 | 17.39 | 17.39 | 17,006 | -0.38(-2.14%) |
Jul 13, 2021 | 17.98 | 17.98 | 17.57 | 17.77 | 41,347 | -0.24(-1.33%) |
Jul 12, 2021 | 18.00 | 18.10 | 17.72 | 18.01 | 32,871 | +0.01(+0.06%) |
Jul 09, 2021 | 17.47 | 18.06 | 17.47 | 18.00 | 33,986 | +0.60(+3.45%) |
Jul 08, 2021 | 17.62 | 17.62 | 17.28 | 17.40 | 38,207 | -0.41(-2.30%) |
Jul 07, 2021 | 18.15 | 18.34 | 17.65 | 17.81 | 42,057 | -0.39(-2.14%) |
Jul 06, 2021 | 18.91 | 18.91 | 18.10 | 18.20 | 109,576 | -0.66(-3.50%) |
Jul 02, 2021 | 18.70 | 18.89 | 18.65 | 18.86 | 39,356 | +0.28(+1.51%) |
Jul 01, 2021 | 18.79 | 18.79 | 18.45 | 18.58 | 161,566 | -0.06(-0.32%) |
Jun 30, 2021 | 18.62 | 18.68 | 18.39 | 18.64 | 43,226 | +0.01(+0.05%) |
Jun 29, 2021 | 18.86 | 18.91 | 18.49 | 18.63 | 51,486 | -0.19(-1.01%) |
Jun 28, 2021 | 18.18 | 18.97 | 17.95 | 18.82 | 101,724 | +0.65(+3.58%) |
Jun 25, 2021 | 17.97 | 18.29 | 17.64 | 18.17 | 1,525,260 | +0.25(+1.40%) |
Jun 24, 2021 | 17.58 | 17.96 | 17.25 | 17.92 | 88,184 | +0.42(+2.40%) |
Jun 23, 2021 | 17.73 | 17.78 | 17.41 | 17.50 | 74,405 | -0.09(-0.51%) |
Jun 22, 2021 | 17.29 | 17.62 | 17.05 | 17.59 | 77,088 | +0.25(+1.44%) |
Jun 21, 2021 | 17.33 | 17.77 | 17.18 | 17.34 | 62,638 | +0.10(+0.58%) |
Jun 18, 2021 | 17.06 | 17.31 | 16.87 | 17.24 | 87,209 | -0.13(-0.75%) |
Jun 17, 2021 | 17.76 | 17.79 | 17.08 | 17.37 | 82,252 | -0.37(-2.09%) |
Jun 16, 2021 | 17.82 | 18.05 | 17.60 | 17.74 | 59,802 | -0.04(-0.22%) |
Jun 15, 2021 | 17.67 | 18.00 | 17.67 | 17.78 | 35,098 | -0.16(-0.89%) |
Jun 14, 2021 | 18.08 | 18.09 | 17.71 | 17.94 | 71,289 | -0.05(-0.28%) |
Jun 11, 2021 | 18.37 | 18.49 | 17.73 | 17.99 | 51,925 | -0.28(-1.53%) |
Jun 10, 2021 | 18.75 | 18.75 | 18.23 | 18.27 | 39,497 | -0.78(-4.09%) |
Jun 09, 2021 | 19.31 | 19.34 | 18.88 | 19.05 | 46,993 | -0.31(-1.60%) |
Jun 08, 2021 | 19.10 | 19.39 | 18.98 | 19.36 | 49,936 | +0.21(+1.10%) |
Jun 07, 2021 | 18.74 | 19.17 | 18.53 | 19.15 | 98,950 | +0.45(+2.41%) |
Jun 04, 2021 | 18.45 | 18.73 | 18.23 | 18.70 | 47,774 | +0.24(+1.30%) |
Jun 03, 2021 | 18.24 | 18.49 | 17.94 | 18.46 | 31,394 | +0.16(+0.87%) |
Jun 02, 2021 | 18.50 | 18.50 | 18.07 | 18.30 | 50,988 | -0.14(-0.76%) |