Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.83 | 18.94 | 18.73 | 18.85 | 3,988 | -0.03(-0.15%) |
Aug 30, 2021 | 18.57 | 19.04 | 18.53 | 18.88 | 17,521 | +0.17(+0.89%) |
Aug 27, 2021 | 19.17 | 19.17 | 18.71 | 18.71 | 6,911 | -0.24(-1.27%) |
Aug 26, 2021 | 18.63 | 19.11 | 18.20 | 18.95 | 4,982 | +0.25(+1.34%) |
Aug 25, 2021 | 19.50 | 19.50 | 18.35 | 18.70 | 12,530 | +0.32(+1.76%) |
Aug 24, 2021 | 19.05 | 19.05 | 18.35 | 18.38 | 14,117 | -0.52(-2.74%) |
Aug 23, 2021 | 18.82 | 19.70 | 18.26 | 18.90 | 16,803 | +0.19(+1.04%) |
Aug 20, 2021 | 19.03 | 19.03 | 18.70 | 18.70 | 583 | -0.10(-0.54%) |
Aug 19, 2021 | 19.17 | 19.62 | 18.80 | 18.80 | 2,957 | -0.03(-0.15%) |
Aug 18, 2021 | 19.35 | 19.48 | 18.79 | 18.83 | 16,373 | -0.69(-3.55%) |
Aug 17, 2021 | 19.52 | 19.70 | 18.97 | 19.52 | 2,187 | +0.18(+0.91%) |
Aug 16, 2021 | 19.35 | 19.71 | 19.26 | 19.35 | 2,999 | -0.30(-1.51%) |
Aug 13, 2021 | 19.41 | 19.89 | 19.29 | 19.65 | 9,430 | +0.32(+1.68%) |
Aug 12, 2021 | 19.42 | 19.42 | 19.28 | 19.32 | 8,403 | +0.24(+1.26%) |
Aug 11, 2021 | 19.21 | 19.41 | 18.87 | 19.08 | 18,424 | -0.22(-1.15%) |
Aug 10, 2021 | 19.07 | 19.30 | 19.07 | 19.30 | 2,335 | +0.27(+1.41%) |
Aug 06, 2021 | 19.03 | 19.03 | 19.03 | 478 | -0.12(-0.63%) | |
Aug 05, 2021 | 19.11 | 19.15 | 18.94 | 19.15 | 22,837 | +0.19(+0.98%) |
Aug 04, 2021 | 18.97 | 19.19 | 18.97 | 18.97 | 6,356 | +0.00(+0.00%) |
Aug 03, 2021 | 19.10 | 19.10 | 18.70 | 18.97 | 13,073 | -0.07(-0.39%) |
Aug 02, 2021 | 18.92 | 19.08 | 18.92 | 19.04 | 4,752 | +0.23(+1.23%) |
Jul 30, 2021 | 18.96 | 19.01 | 18.81 | 18.81 | 5,674 | -0.12(-0.63%) |
Jul 29, 2021 | 19.17 | 19.20 | 18.86 | 18.93 | 12,115 | -0.29(-1.48%) |
Jul 28, 2021 | 19.04 | 19.22 | 18.90 | 19.22 | 2,569 | +0.09(+0.48%) |
Jul 27, 2021 | 18.74 | 19.13 | 18.74 | 19.13 | 24,265 | +0.26(+1.37%) |
Jul 26, 2021 | 18.96 | 19.18 | 18.49 | 18.87 | 27,892 | -0.17(-0.92%) |
Jul 23, 2021 | 19.19 | 19.28 | 18.52 | 19.04 | 16,238 | +0.10(+0.53%) |
Jul 22, 2021 | 18.51 | 19.06 | 18.51 | 18.94 | 39,217 | +0.25(+1.33%) |
Jul 21, 2021 | 18.80 | 18.86 | 18.69 | 18.69 | 5,923 | +0.14(+0.74%) |
Jul 20, 2021 | 18.83 | 18.94 | 18.44 | 18.55 | 18,901 | +0.09(+0.50%) |
Jul 19, 2021 | 18.78 | 18.80 | 18.46 | 18.46 | 7,809 | -0.37(-1.95%) |
Jul 16, 2021 | 19.21 | 19.32 | 18.83 | 18.83 | 41,446 | -0.28(-1.44%) |
Jul 15, 2021 | 19.13 | 19.22 | 18.86 | 19.11 | 6,024 | -0.03(-0.14%) |
Jul 14, 2021 | 18.76 | 19.27 | 18.76 | 19.13 | 12,976 | +0.17(+0.87%) |
Jul 13, 2021 | 19.21 | 19.21 | 18.72 | 18.97 | 11,400 | -0.16(-0.82%) |
Jul 12, 2021 | 18.91 | 19.23 | 18.91 | 19.13 | 10,086 | +0.29(+1.56%) |
Jul 09, 2021 | 19.01 | 19.09 | 18.83 | 18.83 | 4,849 | +0.13(+0.69%) |
Jul 08, 2021 | 18.39 | 19.10 | 18.25 | 18.70 | 55,728 | +0.30(+1.65%) |
Jul 07, 2021 | 18.31 | 18.75 | 18.12 | 18.40 | 31,887 | -0.28(-1.48%) |
Jul 06, 2021 | 18.88 | 19.15 | 18.46 | 18.67 | 45,090 | +0.08(+0.44%) |
Jul 02, 2021 | 18.68 | 18.95 | 18.55 | 18.59 | 86,085 | +0.00(+0.00%) |
Jul 01, 2021 | 18.59 | 19.01 | 18.58 | 18.59 | 39,211 | +0.01(+0.05%) |
Jun 30, 2021 | 19.06 | 19.06 | 18.58 | 18.58 | 27,984 | -0.51(-2.65%) |
Jun 29, 2021 | 18.85 | 19.18 | 18.50 | 19.09 | 45,020 | +0.33(+1.77%) |
Jun 28, 2021 | 18.58 | 18.80 | 18.40 | 18.76 | 35,914 | +0.17(+0.94%) |
Jun 25, 2021 | 18.43 | 18.79 | 18.21 | 18.58 | 958,527 | +0.09(+0.50%) |
Jun 24, 2021 | 18.25 | 18.78 | 18.13 | 18.49 | 78,436 | +0.13(+0.70%) |
Jun 23, 2021 | 18.32 | 18.55 | 18.04 | 18.36 | 44,545 | +0.00(+0.00%) |
Jun 22, 2021 | 18.35 | 18.63 | 18.03 | 18.36 | 42,262 | +0.17(+0.96%) |
Jun 21, 2021 | 18.44 | 18.61 | 18.19 | 18.19 | 57,327 | -0.52(-2.80%) |
Jun 18, 2021 | 17.93 | 18.80 | 17.70 | 18.71 | 52,690 | +0.68(+3.78%) |
Jun 17, 2021 | 18.41 | 18.61 | 17.94 | 18.03 | 32,308 | -0.55(-2.97%) |
Jun 16, 2021 | 18.40 | 18.78 | 18.28 | 18.58 | 30,622 | +0.09(+0.50%) |
Jun 15, 2021 | 18.29 | 18.63 | 17.96 | 18.49 | 30,965 | +0.29(+1.62%) |
Jun 14, 2021 | 18.80 | 18.85 | 18.19 | 18.20 | 21,251 | -0.35(-1.89%) |
Jun 11, 2021 | 18.55 | 18.67 | 18.26 | 18.55 | 14,344 | +0.17(+0.90%) |
Jun 10, 2021 | 18.66 | 18.66 | 18.23 | 18.38 | 14,053 | -0.15(-0.79%) |
Jun 09, 2021 | 18.58 | 18.63 | 18.45 | 18.53 | 13,232 | -0.17(-0.93%) |
Jun 08, 2021 | 18.70 | 18.70 | 18.35 | 18.70 | 12,521 | +0.30(+1.65%) |
Jun 07, 2021 | 18.52 | 18.76 | 18.36 | 18.40 | 16,540 | +0.00(+0.00%) |
Jun 04, 2021 | 18.71 | 18.77 | 17.94 | 18.40 | 21,540 | -0.39(-2.06%) |
Jun 03, 2021 | 18.29 | 18.86 | 18.29 | 18.78 | 20,899 | +0.15(+0.79%) |
Jun 02, 2021 | 18.36 | 18.83 | 18.36 | 18.64 | 11,107 | +0.04(+0.20%) |