Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.43 | 18.56 | 18.35 | 18.36 | 5,670 | -0.12(-0.65%) |
Aug 30, 2021 | 18.79 | 18.79 | 18.45 | 18.48 | 2,775 | -0.18(-0.94%) |
Aug 27, 2021 | 18.15 | 18.77 | 17.59 | 18.66 | 8,301 | +0.56(+3.08%) |
Aug 26, 2021 | 18.50 | 18.50 | 18.10 | 18.10 | 5,820 | -0.43(-2.32%) |
Aug 25, 2021 | 18.29 | 18.57 | 18.29 | 18.53 | 7,815 | +0.27(+1.48%) |
Aug 24, 2021 | 18.25 | 18.31 | 18.22 | 18.26 | 6,484 | +0.22(+1.19%) |
Aug 23, 2021 | 17.76 | 18.21 | 17.76 | 18.04 | 4,384 | +0.55(+3.14%) |
Aug 20, 2021 | 17.33 | 17.59 | 17.33 | 17.49 | 10,950 | +0.07(+0.43%) |
Aug 19, 2021 | 17.83 | 17.83 | 17.29 | 17.42 | 7,174 | -0.64(-3.53%) |
Aug 18, 2021 | 18.09 | 18.25 | 18.06 | 18.06 | 5,575 | -0.14(-0.77%) |
Aug 17, 2021 | 18.07 | 18.36 | 17.96 | 18.20 | 10,053 | -0.01(-0.04%) |
Aug 16, 2021 | 18.31 | 18.54 | 17.54 | 18.21 | 18,822 | -0.23(-1.27%) |
Aug 13, 2021 | 18.34 | 18.65 | 18.34 | 18.44 | 14,201 | +0.06(+0.34%) |
Aug 12, 2021 | 18.06 | 18.45 | 17.89 | 18.38 | 8,441 | +0.20(+1.12%) |
Aug 11, 2021 | 17.89 | 18.26 | 17.83 | 18.18 | 10,114 | +0.24(+1.35%) |
Aug 10, 2021 | 17.31 | 17.94 | 17.31 | 17.93 | 14,893 | +0.74(+4.28%) |
Aug 09, 2021 | 17.42 | 17.42 | 17.08 | 17.20 | 5,684 | -0.38(-2.14%) |
Aug 06, 2021 | 17.55 | 17.57 | 17.20 | 17.57 | 3,743 | +0.08(+0.45%) |
Aug 05, 2021 | 17.66 | 17.78 | 17.49 | 17.49 | 2,452 | -0.16(-0.93%) |
Aug 04, 2021 | 17.67 | 17.70 | 17.27 | 17.66 | 6,525 | -0.01(-0.07%) |
Aug 03, 2021 | 17.63 | 17.74 | 17.50 | 17.67 | 8,789 | +0.00(+0.01%) |
Aug 02, 2021 | 17.85 | 17.94 | 17.67 | 17.67 | 9,358 | -0.19(-1.09%) |
Jul 30, 2021 | 17.96 | 18.00 | 17.82 | 17.86 | 5,290 | -0.34(-1.85%) |
Jul 29, 2021 | 17.84 | 18.20 | 17.73 | 18.20 | 3,350 | +0.50(+2.83%) |
Jul 28, 2021 | 17.70 | 17.82 | 17.39 | 17.70 | 6,240 | -0.02(-0.09%) |
Jul 27, 2021 | 17.85 | 17.85 | 17.67 | 17.71 | 3,179 | -0.16(-0.92%) |
Jul 26, 2021 | 17.51 | 17.98 | 17.51 | 17.88 | 5,578 | +0.27(+1.56%) |
Jul 23, 2021 | 17.72 | 17.74 | 17.39 | 17.60 | 8,327 | -0.10(-0.58%) |
Jul 22, 2021 | 17.58 | 17.78 | 17.24 | 17.71 | 6,471 | +0.01(+0.04%) |
Jul 21, 2021 | 17.32 | 17.84 | 17.32 | 17.70 | 19,601 | +0.52(+3.06%) |
Jul 20, 2021 | 16.77 | 17.24 | 16.77 | 17.17 | 12,659 | +0.34(+2.05%) |
Jul 19, 2021 | 17.01 | 17.01 | 16.55 | 16.83 | 12,075 | -0.57(-3.29%) |
Jul 16, 2021 | 17.69 | 17.76 | 17.20 | 17.40 | 21,932 | -0.29(-1.64%) |
Jul 15, 2021 | 17.74 | 17.90 | 17.56 | 17.69 | 8,774 | -0.27(-1.48%) |
Jul 14, 2021 | 18.22 | 18.52 | 17.85 | 17.96 | 33,250 | -0.49(-2.67%) |
Jul 13, 2021 | 18.70 | 18.70 | 18.30 | 18.45 | 12,366 | -0.16(-0.88%) |
Jul 12, 2021 | 18.52 | 18.74 | 18.52 | 18.61 | 6,668 | +0.02(+0.13%) |
Jul 09, 2021 | 18.42 | 18.76 | 18.38 | 18.59 | 3,285 | +0.23(+1.28%) |
Jul 08, 2021 | 18.25 | 18.51 | 18.24 | 18.36 | 9,652 | -0.13(-0.69%) |
Jul 07, 2021 | 18.66 | 18.66 | 18.35 | 18.48 | 9,115 | -0.26(-1.41%) |
Jul 06, 2021 | 19.08 | 19.08 | 18.49 | 18.75 | 6,058 | -0.25(-1.32%) |
Jul 02, 2021 | 18.89 | 19.21 | 18.89 | 19.00 | 4,184 | -0.03(-0.16%) |
Jul 01, 2021 | 18.99 | 19.06 | 18.84 | 19.03 | 1,561 | +0.28(+1.50%) |
Jun 30, 2021 | 18.50 | 18.88 | 18.50 | 18.75 | 8,273 | +0.24(+1.28%) |
Jun 29, 2021 | 18.25 | 18.59 | 17.87 | 18.51 | 16,126 | +0.20(+1.10%) |
Jun 28, 2021 | 18.72 | 18.72 | 18.16 | 18.31 | 19,034 | -0.35(-1.89%) |
Jun 25, 2021 | 18.73 | 18.96 | 18.38 | 18.66 | 29,495 | -0.09(-0.46%) |
Jun 24, 2021 | 19.02 | 19.02 | 18.67 | 18.75 | 7,172 | -0.13(-0.71%) |
Jun 23, 2021 | 18.79 | 19.08 | 18.79 | 18.88 | 17,727 | +0.02(+0.10%) |
Jun 22, 2021 | 19.23 | 19.23 | 19.01 | 18.86 | 26,628 | -0.43(-2.21%) |
Jun 21, 2021 | 18.91 | 19.29 | 18.78 | 19.29 | 4,916 | +0.39(+2.07%) |
Jun 18, 2021 | 18.83 | 19.10 | 18.60 | 18.90 | 10,016 | -0.19(-0.99%) |
Jun 17, 2021 | 20.06 | 20.06 | 18.91 | 19.08 | 28,185 | -1.13(-5.58%) |
Jun 16, 2021 | 19.84 | 20.35 | 19.84 | 20.21 | 20,457 | +0.44(+2.22%) |
Jun 15, 2021 | 19.87 | 19.89 | 19.62 | 19.77 | 26,832 | -0.05(-0.24%) |
Jun 14, 2021 | 19.84 | 19.98 | 19.75 | 19.82 | 14,394 | +0.05(+0.24%) |
Jun 11, 2021 | 19.47 | 19.84 | 19.47 | 19.77 | 3,441 | +0.09(+0.44%) |
Jun 10, 2021 | 19.52 | 19.73 | 19.51 | 19.69 | 33,361 | +0.36(+1.86%) |
Jun 09, 2021 | 19.33 | 19.51 | 19.33 | 19.33 | 10,506 | +0.02(+0.08%) |
Jun 08, 2021 | 19.05 | 19.62 | 18.98 | 19.31 | 14,537 | +0.25(+1.32%) |
Jun 07, 2021 | 18.71 | 19.20 | 18.71 | 19.06 | 10,848 | +0.36(+1.93%) |
Jun 04, 2021 | 18.66 | 18.71 | 18.54 | 18.70 | 9,166 | +0.01(+0.04%) |
Jun 03, 2021 | 18.48 | 18.69 | 18.00 | 18.69 | 16,886 | +0.16(+0.89%) |
Jun 02, 2021 | 18.24 | 18.57 | 18.19 | 18.53 | 7,848 | +0.35(+1.94%) |