Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.35 | 17.39 | 17.17 | 17.27 | 35,920 | -0.01(-0.05%) |
Aug 30, 2021 | 17.45 | 17.51 | 17.25 | 17.28 | 38,487 | -0.20(-1.13%) |
Aug 27, 2021 | 17.05 | 17.64 | 17.05 | 17.48 | 60,931 | +0.53(+3.11%) |
Aug 26, 2021 | 17.26 | 17.26 | 16.93 | 16.95 | 23,568 | -0.30(-1.72%) |
Aug 25, 2021 | 17.07 | 17.51 | 16.93 | 17.25 | 34,440 | +0.20(+1.16%) |
Aug 24, 2021 | 16.94 | 17.09 | 16.82 | 17.05 | 47,034 | +0.33(+1.97%) |
Aug 23, 2021 | 16.69 | 16.95 | 16.69 | 16.72 | 19,693 | +0.38(+2.32%) |
Aug 20, 2021 | 16.05 | 16.41 | 16.05 | 16.34 | 29,429 | +0.22(+1.35%) |
Aug 19, 2021 | 16.36 | 16.39 | 15.91 | 16.12 | 59,429 | -0.46(-2.78%) |
Aug 18, 2021 | 16.94 | 16.94 | 16.58 | 16.58 | 25,066 | -0.40(-2.33%) |
Aug 17, 2021 | 17.09 | 17.22 | 16.81 | 16.98 | 41,601 | -0.15(-0.90%) |
Aug 16, 2021 | 17.16 | 17.18 | 17.00 | 17.13 | 35,237 | -0.17(-0.98%) |
Aug 13, 2021 | 17.55 | 17.57 | 17.27 | 17.30 | 27,619 | -0.23(-1.29%) |
Aug 12, 2021 | 17.35 | 17.53 | 17.11 | 17.53 | 39,270 | +0.23(+1.36%) |
Aug 11, 2021 | 17.11 | 17.30 | 16.93 | 17.30 | 61,983 | +0.29(+1.71%) |
Aug 10, 2021 | 16.53 | 17.02 | 16.53 | 17.00 | 67,603 | +0.57(+3.44%) |
Aug 09, 2021 | 16.50 | 16.58 | 16.34 | 16.44 | 55,861 | -0.19(-1.17%) |
Aug 06, 2021 | 16.66 | 16.80 | 16.59 | 16.63 | 48,375 | +0.05(+0.29%) |
Aug 05, 2021 | 16.65 | 17.04 | 16.55 | 16.58 | 44,701 | -0.02(-0.10%) |
Aug 04, 2021 | 16.79 | 16.96 | 16.57 | 16.60 | 40,191 | -0.36(-2.10%) |
Aug 03, 2021 | 16.83 | 17.02 | 16.62 | 16.96 | 42,052 | -0.05(-0.29%) |
Aug 02, 2021 | 17.21 | 17.53 | 17.00 | 17.00 | 27,916 | -0.25(-1.45%) |
Jul 30, 2021 | 17.56 | 17.58 | 17.17 | 17.25 | 26,771 | -0.32(-1.84%) |
Jul 29, 2021 | 17.61 | 17.64 | 17.38 | 17.58 | 35,765 | +0.20(+1.16%) |
Jul 28, 2021 | 16.71 | 17.51 | 16.71 | 17.38 | 96,840 | +0.27(+1.56%) |
Jul 27, 2021 | 17.52 | 17.52 | 17.01 | 17.11 | 72,992 | -0.41(-2.35%) |
Jul 26, 2021 | 17.05 | 17.54 | 17.05 | 17.52 | 42,463 | +0.52(+3.04%) |
Jul 23, 2021 | 17.21 | 17.25 | 16.80 | 17.00 | 68,032 | -0.12(-0.71%) |
Jul 22, 2021 | 17.17 | 17.30 | 16.93 | 17.13 | 44,161 | +0.02(+0.14%) |
Jul 21, 2021 | 17.04 | 17.59 | 17.04 | 17.10 | 63,579 | +0.27(+1.63%) |
Jul 20, 2021 | 16.03 | 16.91 | 16.03 | 16.83 | 79,200 | +0.76(+4.73%) |
Jul 19, 2021 | 16.54 | 16.64 | 15.72 | 16.07 | 189,749 | -0.96(-5.65%) |
Jul 16, 2021 | 17.53 | 17.55 | 16.94 | 17.03 | 66,801 | -0.40(-2.27%) |
Jul 15, 2021 | 17.55 | 17.76 | 17.29 | 17.42 | 93,707 | -0.34(-1.91%) |
Jul 14, 2021 | 18.19 | 18.30 | 17.70 | 17.76 | 63,738 | -0.49(-2.70%) |
Jul 13, 2021 | 18.49 | 18.63 | 18.18 | 18.26 | 52,016 | -0.28(-1.53%) |
Jul 12, 2021 | 18.70 | 18.70 | 18.49 | 18.54 | 49,486 | -0.25(-1.33%) |
Jul 09, 2021 | 18.27 | 18.79 | 18.27 | 18.79 | 67,407 | +0.62(+3.43%) |
Jul 08, 2021 | 18.06 | 18.20 | 17.59 | 18.17 | 142,822 | -0.11(-0.58%) |
Jul 07, 2021 | 18.67 | 18.67 | 18.21 | 18.27 | 23,239 | -0.42(-2.25%) |
Jul 06, 2021 | 19.15 | 19.15 | 18.48 | 18.69 | 37,108 | -0.38(-1.99%) |
Jul 02, 2021 | 18.97 | 19.07 | 18.71 | 19.07 | 30,984 | +0.20(+1.07%) |
Jul 01, 2021 | 18.95 | 18.95 | 18.63 | 18.87 | 102,125 | +0.23(+1.21%) |
Jun 30, 2021 | 18.26 | 18.73 | 18.25 | 18.65 | 28,961 | +0.46(+2.53%) |
Jun 29, 2021 | 18.18 | 18.32 | 18.10 | 18.18 | 44,496 | +0.06(+0.31%) |
Jun 28, 2021 | 18.67 | 18.67 | 17.83 | 18.13 | 100,325 | -0.57(-3.03%) |
Jun 25, 2021 | 18.73 | 18.79 | 18.52 | 18.69 | 28,724 | -0.06(-0.30%) |
Jun 24, 2021 | 18.73 | 18.81 | 18.59 | 18.75 | 45,136 | +0.02(+0.09%) |
Jun 23, 2021 | 19.05 | 19.17 | 18.70 | 18.73 | 64,273 | -0.11(-0.56%) |
Jun 22, 2021 | 19.20 | 19.20 | 18.69 | 18.84 | 62,643 | -0.34(-1.77%) |
Jun 21, 2021 | 18.65 | 19.32 | 18.59 | 19.18 | 69,502 | +0.60(+3.22%) |
Jun 18, 2021 | 19.10 | 19.26 | 18.58 | 18.58 | 57,099 | -0.82(-4.25%) |
Jun 17, 2021 | 20.58 | 20.58 | 19.19 | 19.40 | 98,772 | -1.19(-5.77%) |
Jun 16, 2021 | 20.42 | 20.63 | 20.32 | 20.59 | 25,968 | +0.19(+0.95%) |
Jun 15, 2021 | 20.44 | 20.68 | 20.19 | 20.40 | 60,177 | -0.10(-0.47%) |
Jun 14, 2021 | 20.41 | 20.65 | 20.37 | 20.50 | 54,845 | +0.23(+1.16%) |
Jun 11, 2021 | 20.12 | 20.41 | 20.12 | 20.26 | 44,099 | +0.28(+1.42%) |
Jun 10, 2021 | 19.78 | 20.12 | 19.78 | 19.98 | 53,870 | +0.27(+1.35%) |
Jun 09, 2021 | 19.72 | 19.85 | 19.60 | 19.71 | 90,385 | +0.09(+0.45%) |
Jun 08, 2021 | 19.51 | 19.66 | 19.27 | 19.62 | 80,052 | +0.19(+0.96%) |
Jun 07, 2021 | 19.12 | 19.45 | 19.04 | 19.44 | 57,245 | +0.44(+2.30%) |
Jun 04, 2021 | 18.76 | 19.00 | 18.67 | 19.00 | 54,814 | +0.39(+2.08%) |
Jun 03, 2021 | 18.73 | 18.73 | 18.56 | 18.61 | 77,114 | -0.03(-0.17%) |
Jun 02, 2021 | 18.56 | 18.81 | 18.51 | 18.65 | 84,012 | +0.19(+1.01%) |