Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.61 | 17.79 | 17.58 | 17.79 | 18,949 | +0.22(+1.26%) |
Aug 30, 2021 | 17.86 | 17.86 | 17.50 | 17.57 | 12,069 | -0.24(-1.35%) |
Aug 27, 2021 | 17.12 | 17.85 | 17.12 | 17.81 | 30,680 | +0.76(+4.46%) |
Aug 26, 2021 | 17.04 | 17.23 | 17.04 | 17.05 | 10,235 | -0.13(-0.73%) |
Aug 25, 2021 | 17.42 | 17.42 | 17.05 | 17.17 | 52,839 | -0.27(-1.55%) |
Aug 24, 2021 | 17.62 | 17.71 | 17.42 | 17.44 | 50,314 | -0.06(-0.33%) |
Aug 23, 2021 | 17.11 | 17.50 | 17.09 | 17.50 | 57,724 | +0.80(+4.78%) |
Aug 20, 2021 | 16.77 | 16.88 | 16.61 | 16.70 | 26,125 | -0.10(-0.57%) |
Aug 19, 2021 | 17.15 | 17.23 | 16.66 | 16.80 | 50,104 | -0.44(-2.57%) |
Aug 18, 2021 | 17.54 | 17.54 | 17.18 | 17.24 | 31,308 | -0.35(-1.97%) |
Aug 17, 2021 | 17.67 | 17.88 | 17.53 | 17.59 | 22,136 | -0.25(-1.40%) |
Aug 16, 2021 | 17.96 | 17.96 | 17.72 | 17.84 | 21,815 | -0.09(-0.48%) |
Aug 13, 2021 | 17.80 | 18.03 | 17.80 | 17.92 | 86,953 | +0.42(+2.42%) |
Aug 12, 2021 | 17.75 | 17.75 | 17.40 | 17.50 | 11,700 | -0.31(-1.72%) |
Aug 11, 2021 | 17.70 | 17.89 | 17.67 | 17.81 | 16,107 | +0.38(+2.20%) |
Aug 10, 2021 | 17.49 | 17.63 | 17.33 | 17.42 | 53,878 | -0.19(-1.09%) |
Aug 09, 2021 | 17.91 | 17.96 | 17.57 | 17.62 | 44,006 | -0.60(-3.28%) |
Aug 06, 2021 | 18.17 | 18.30 | 17.91 | 18.21 | 34,305 | -0.36(-1.92%) |
Aug 05, 2021 | 18.95 | 18.95 | 18.57 | 18.57 | 20,209 | -0.38(-2.03%) |
Aug 04, 2021 | 19.33 | 19.41 | 18.80 | 18.95 | 22,935 | -0.16(-0.86%) |
Aug 03, 2021 | 19.06 | 19.19 | 18.91 | 19.12 | 16,516 | +0.12(+0.61%) |
Aug 02, 2021 | 19.07 | 19.19 | 18.98 | 19.00 | 12,372 | -0.08(-0.43%) |
Jul 30, 2021 | 19.06 | 19.09 | 18.90 | 19.08 | 13,558 | -0.03(-0.18%) |
Jul 29, 2021 | 18.93 | 19.20 | 18.92 | 19.12 | 28,722 | +0.54(+2.90%) |
Jul 28, 2021 | 18.17 | 18.58 | 18.17 | 18.58 | 14,415 | +0.31(+1.69%) |
Jul 27, 2021 | 18.40 | 18.40 | 18.12 | 18.27 | 7,345 | -0.01(-0.06%) |
Jul 26, 2021 | 18.07 | 18.38 | 18.07 | 18.28 | 27,442 | +0.26(+1.47%) |
Jul 23, 2021 | 18.16 | 18.19 | 17.94 | 18.02 | 29,269 | -0.26(-1.45%) |
Jul 22, 2021 | 18.18 | 18.29 | 18.03 | 18.28 | 16,315 | -0.12(-0.65%) |
Jul 21, 2021 | 17.91 | 18.40 | 17.91 | 18.40 | 14,321 | +0.36(+2.00%) |
Jul 20, 2021 | 18.10 | 18.34 | 17.95 | 18.04 | 16,111 | +0.07(+0.38%) |
Jul 19, 2021 | 18.14 | 18.19 | 17.82 | 17.97 | 45,537 | -0.40(-2.20%) |
Jul 16, 2021 | 18.79 | 18.81 | 18.38 | 18.38 | 17,877 | -0.64(-3.34%) |
Jul 15, 2021 | 18.92 | 19.01 | 18.82 | 19.01 | 18,090 | +0.19(+1.02%) |
Jul 14, 2021 | 18.98 | 19.09 | 18.75 | 18.82 | 18,647 | +0.14(+0.77%) |
Jul 13, 2021 | 18.60 | 18.95 | 18.58 | 18.68 | 20,626 | +0.19(+1.04%) |
Jul 12, 2021 | 18.64 | 18.73 | 18.38 | 18.48 | 21,972 | -0.20(-1.08%) |
Jul 09, 2021 | 18.55 | 18.71 | 18.50 | 18.69 | 5,477 | +0.39(+2.16%) |
Jul 08, 2021 | 18.88 | 18.95 | 18.28 | 18.29 | 20,258 | -0.67(-3.56%) |
Jul 07, 2021 | 18.94 | 19.03 | 18.77 | 18.96 | 19,181 | +0.10(+0.51%) |
Jul 06, 2021 | 19.14 | 19.25 | 18.68 | 18.87 | 37,077 | -0.10(-0.51%) |
Jul 02, 2021 | 18.91 | 18.99 | 18.72 | 18.96 | 28,101 | +0.36(+1.91%) |
Jul 01, 2021 | 18.80 | 18.85 | 18.41 | 18.61 | 19,564 | +0.18(+0.99%) |
Jun 30, 2021 | 18.34 | 18.55 | 18.30 | 18.43 | 26,191 | +0.10(+0.53%) |
Jun 29, 2021 | 18.29 | 18.59 | 17.91 | 18.33 | 42,683 | -0.20(-1.09%) |
Jun 28, 2021 | 18.84 | 18.84 | 18.35 | 18.53 | 54,341 | -0.31(-1.63%) |
Jun 25, 2021 | 19.03 | 19.03 | 18.73 | 18.84 | 17,387 | +0.03(+0.15%) |
Jun 24, 2021 | 18.95 | 18.97 | 18.81 | 18.81 | 27,025 | -0.05(-0.26%) |
Jun 23, 2021 | 19.17 | 19.33 | 18.77 | 18.86 | 45,109 | -0.11(-0.56%) |
Jun 22, 2021 | 18.94 | 19.05 | 18.82 | 18.96 | 30,972 | -0.09(-0.45%) |
Jun 21, 2021 | 18.97 | 19.15 | 18.82 | 19.05 | 29,462 | +0.24(+1.28%) |
Jun 18, 2021 | 19.16 | 19.31 | 18.78 | 18.81 | 29,136 | -0.39(-2.01%) |
Jun 17, 2021 | 19.41 | 19.57 | 19.07 | 19.20 | 118,170 | -0.89(-4.41%) |
Jun 16, 2021 | 20.35 | 20.54 | 19.93 | 20.08 | 58,271 | -0.27(-1.32%) |
Jun 15, 2021 | 20.70 | 20.70 | 20.25 | 20.35 | 37,205 | -0.35(-1.67%) |
Jun 14, 2021 | 20.65 | 20.87 | 20.52 | 20.70 | 35,434 | -0.11(-0.51%) |
Jun 11, 2021 | 21.08 | 21.13 | 20.75 | 20.80 | 40,506 | -0.31(-1.46%) |
Jun 10, 2021 | 20.70 | 21.13 | 20.68 | 21.11 | 27,741 | +0.54(+2.62%) |
Jun 09, 2021 | 20.61 | 20.83 | 20.56 | 20.57 | 42,752 | -0.04(-0.19%) |
Jun 08, 2021 | 20.68 | 20.85 | 20.52 | 20.61 | 29,871 | -0.22(-1.06%) |
Jun 07, 2021 | 20.79 | 20.91 | 20.71 | 20.83 | 34,150 | -0.03(-0.14%) |
Jun 04, 2021 | 20.71 | 21.01 | 20.62 | 20.86 | 61,016 | +0.28(+1.36%) |
Jun 03, 2021 | 20.80 | 20.80 | 20.50 | 20.58 | 54,022 | -0.75(-3.52%) |
Jun 02, 2021 | 21.19 | 21.37 | 21.12 | 21.33 | 39,040 | +0.22(+1.05%) |