Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.04 | 18.08 | 17.97 | 18.08 | 4,493 | +0.11(+0.60%) |
Aug 30, 2021 | 17.85 | 18.19 | 17.85 | 17.97 | 1,394 | +0.17(+0.97%) |
Aug 27, 2021 | 18.22 | 18.22 | 17.70 | 17.79 | 5,374 | -0.47(-2.60%) |
Aug 26, 2021 | 18.14 | 18.27 | 18.14 | 18.27 | 562 | +0.25(+1.41%) |
Aug 25, 2021 | 18.10 | 18.10 | 18.00 | 18.02 | 1,955 | -0.15(-0.83%) |
Aug 24, 2021 | 18.19 | 18.30 | 18.13 | 18.17 | 5,098 | -0.29(-1.55%) |
Aug 23, 2021 | 18.62 | 18.62 | 18.42 | 18.45 | 8,529 | -0.70(-3.67%) |
Aug 20, 2021 | 19.43 | 19.43 | 19.11 | 19.15 | 2,648 | -0.08(-0.42%) |
Aug 19, 2021 | 19.07 | 19.45 | 19.06 | 19.23 | 13,313 | +0.53(+2.86%) |
Aug 18, 2021 | 18.52 | 18.70 | 18.52 | 18.70 | 428 | +0.33(+1.82%) |
Aug 17, 2021 | 18.25 | 18.45 | 18.11 | 18.37 | 3,107 | +0.16(+0.89%) |
Aug 16, 2021 | 18.21 | 18.29 | 18.15 | 18.20 | 5,091 | +0.33(+1.84%) |
Aug 13, 2021 | 17.74 | 17.88 | 17.73 | 17.88 | 2,289 | +0.22(+1.25%) |
Aug 12, 2021 | 17.61 | 17.77 | 17.61 | 17.65 | 7,146 | +0.02(+0.11%) |
Aug 11, 2021 | 17.88 | 17.89 | 17.63 | 17.64 | 4,205 | -0.13(-0.72%) |
Aug 10, 2021 | 17.93 | 17.94 | 17.75 | 17.76 | 3,077 | -0.32(-1.75%) |
Aug 09, 2021 | 18.00 | 18.17 | 18.00 | 18.08 | 5,553 | +0.23(+1.26%) |
Aug 06, 2021 | 17.76 | 17.89 | 17.73 | 17.86 | 3,902 | -0.16(-0.86%) |
Aug 05, 2021 | 17.98 | 18.01 | 17.81 | 18.01 | 6,046 | -0.19(-1.03%) |
Aug 04, 2021 | 18.14 | 18.20 | 17.89 | 18.20 | 7,599 | +0.44(+2.51%) |
Aug 03, 2021 | 18.25 | 18.31 | 17.73 | 17.75 | 22,759 | -0.32(-1.76%) |
Aug 02, 2021 | 18.76 | 18.76 | 17.59 | 18.07 | 7,175 | +0.11(+0.60%) |
Jul 30, 2021 | 17.75 | 18.00 | 17.75 | 17.96 | 4,774 | +0.31(+1.75%) |
Jul 29, 2021 | 17.52 | 17.74 | 17.52 | 17.66 | 29,893 | -0.14(-0.77%) |
Jul 28, 2021 | 17.86 | 17.86 | 17.76 | 17.79 | 1,757 | -0.20(-1.12%) |
Jul 27, 2021 | 18.07 | 18.14 | 17.93 | 17.99 | 3,575 | +0.18(+1.00%) |
Jul 26, 2021 | 18.29 | 18.29 | 17.76 | 17.81 | 3,207 | -0.41(-2.23%) |
Jul 23, 2021 | 18.30 | 18.39 | 18.20 | 18.22 | 13,017 | +0.08(+0.44%) |
Jul 22, 2021 | 18.31 | 18.47 | 18.05 | 18.14 | 28,503 | +0.20(+1.11%) |
Jul 21, 2021 | 18.25 | 18.25 | 17.84 | 17.94 | 6,718 | -0.65(-3.50%) |
Jul 20, 2021 | 18.74 | 18.97 | 18.44 | 18.59 | 19,385 | -0.32(-1.69%) |
Jul 19, 2021 | 18.89 | 19.25 | 18.70 | 18.91 | 153,032 | +0.60(+3.30%) |
Jul 16, 2021 | 17.73 | 18.31 | 17.68 | 18.30 | 143,775 | +0.51(+2.85%) |
Jul 15, 2021 | 17.82 | 17.82 | 17.55 | 17.80 | 26,960 | +0.25(+1.41%) |
Jul 14, 2021 | 17.04 | 17.58 | 17.04 | 17.55 | 24,804 | +0.53(+3.10%) |
Jul 13, 2021 | 17.05 | 17.05 | 16.94 | 17.02 | 22,648 | +0.13(+0.78%) |
Jul 12, 2021 | 16.86 | 16.89 | 16.86 | 16.89 | 19,383 | -0.01(-0.04%) |
Jul 09, 2021 | 17.04 | 17.04 | 16.90 | 16.90 | 1,932 | -0.38(-2.18%) |
Jul 08, 2021 | 17.32 | 17.40 | 17.27 | 17.27 | 16,584 | +0.10(+0.56%) |
Jul 07, 2021 | 17.00 | 17.30 | 16.84 | 17.18 | 6,198 | +0.29(+1.72%) |
Jul 06, 2021 | 16.57 | 16.95 | 16.54 | 16.89 | 6,427 | +0.51(+3.10%) |
Jul 02, 2021 | 16.43 | 16.43 | 16.37 | 16.38 | 2,053 | +0.04(+0.27%) |
Jul 01, 2021 | 16.29 | 16.41 | 16.28 | 16.34 | 7,450 | -0.29(-1.74%) |
Jun 30, 2021 | 16.79 | 16.79 | 16.62 | 16.62 | 2,207 | -0.21(-1.24%) |
Jun 29, 2021 | 16.59 | 16.87 | 16.59 | 16.83 | 11,998 | +0.07(+0.41%) |
Jun 28, 2021 | 16.69 | 16.80 | 16.66 | 16.77 | 6,595 | +0.51(+3.15%) |
Jun 25, 2021 | 16.32 | 16.33 | 16.25 | 16.25 | 691 | -0.08(-0.47%) |
Jun 24, 2021 | 16.47 | 16.51 | 16.33 | 16.33 | 8,779 | -0.12(-0.72%) |
Jun 23, 2021 | 16.31 | 16.58 | 16.31 | 16.45 | 15,494 | -0.05(-0.27%) |
Jun 22, 2021 | 16.72 | 16.72 | 16.49 | 16.49 | 2,618 | -0.14(-0.82%) |
Jun 21, 2021 | 16.82 | 16.83 | 16.63 | 16.63 | 4,907 | -0.72(-4.14%) |
Jun 18, 2021 | 17.14 | 17.35 | 17.12 | 17.35 | 4,650 | +0.48(+2.85%) |
Jun 17, 2021 | 16.28 | 17.05 | 16.28 | 16.87 | 41,070 | +0.57(+3.48%) |
Jun 16, 2021 | 16.35 | 16.43 | 16.20 | 16.30 | 3,387 | +0.06(+0.40%) |
Jun 15, 2021 | 16.22 | 16.39 | 16.22 | 16.24 | 25,872 | -0.33(-1.97%) |
Jun 14, 2021 | 16.51 | 16.63 | 16.50 | 16.56 | 34,652 | +0.05(+0.31%) |
Jun 11, 2021 | 16.41 | 16.51 | 16.29 | 16.51 | 3,074 | +0.09(+0.55%) |
Jun 10, 2021 | 16.40 | 16.43 | 16.40 | 16.42 | 1,084 | +0.01(+0.05%) |
Jun 09, 2021 | 16.24 | 16.41 | 16.24 | 16.41 | 538 | +0.07(+0.44%) |
Jun 08, 2021 | 16.35 | 16.35 | 16.33 | 16.34 | 631 | -0.14(-0.87%) |
Jun 07, 2021 | 16.46 | 16.49 | 16.45 | 16.48 | 1,115 | +0.04(+0.23%) |
Jun 04, 2021 | 16.48 | 16.63 | 16.44 | 16.44 | 6,253 | -0.13(-0.76%) |
Jun 03, 2021 | 16.50 | 16.63 | 16.47 | 16.57 | 12,755 | -0.02(-0.14%) |
Jun 02, 2021 | 16.79 | 16.79 | 16.55 | 16.59 | 3,311 | -0.30(-1.77%) |