Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.99 | 18.06 | 17.92 | 18.01 | 149,927 | +0.05(+0.30%) |
Aug 30, 2021 | 18.07 | 18.07 | 17.96 | 17.96 | 126,352 | -0.10(-0.54%) |
Aug 27, 2021 | 17.91 | 18.10 | 17.91 | 18.06 | 100,406 | +0.20(+1.14%) |
Aug 26, 2021 | 17.99 | 18.00 | 17.84 | 17.85 | 111,414 | -0.18(-0.98%) |
Aug 25, 2021 | 17.99 | 18.10 | 17.91 | 18.03 | 122,568 | +0.08(+0.44%) |
Aug 24, 2021 | 17.97 | 17.98 | 17.91 | 17.95 | 103,554 | -0.01(-0.05%) |
Aug 23, 2021 | 18.00 | 18.01 | 17.95 | 17.96 | 127,898 | +0.10(+0.58%) |
Aug 20, 2021 | 17.72 | 17.91 | 17.65 | 17.86 | 105,867 | +0.11(+0.60%) |
Aug 19, 2021 | 17.83 | 17.89 | 17.65 | 17.75 | 282,634 | -0.16(-0.89%) |
Aug 18, 2021 | 18.10 | 18.11 | 17.87 | 17.91 | 114,049 | -0.22(-1.21%) |
Aug 17, 2021 | 18.11 | 18.17 | 17.95 | 18.13 | 144,819 | -0.01(-0.05%) |
Aug 16, 2021 | 18.12 | 18.23 | 18.02 | 18.14 | 158,728 | -0.03(-0.15%) |
Aug 13, 2021 | 18.14 | 18.19 | 18.11 | 18.16 | 136,021 | +0.04(+0.22%) |
Aug 12, 2021 | 18.17 | 18.17 | 18.05 | 18.12 | 145,492 | -0.00(-0.02%) |
Aug 11, 2021 | 17.99 | 18.13 | 17.96 | 18.13 | 155,096 | +0.14(+0.78%) |
Aug 10, 2021 | 17.87 | 18.01 | 17.79 | 17.99 | 205,001 | +0.14(+0.79%) |
Aug 09, 2021 | 17.88 | 17.88 | 17.78 | 17.85 | 148,103 | -0.04(-0.20%) |
Aug 06, 2021 | 17.78 | 17.94 | 17.78 | 17.88 | 122,400 | +0.15(+0.84%) |
Aug 05, 2021 | 17.67 | 17.75 | 17.66 | 17.73 | 147,535 | +0.08(+0.45%) |
Aug 04, 2021 | 17.83 | 17.83 | 17.64 | 17.65 | 255,462 | -0.27(-1.52%) |
Aug 03, 2021 | 17.79 | 17.94 | 17.65 | 17.93 | 658,422 | +0.15(+0.84%) |
Aug 02, 2021 | 17.87 | 18.05 | 17.76 | 17.78 | 221,972 | -0.03(-0.15%) |
Jul 30, 2021 | 17.93 | 18.02 | 17.75 | 17.80 | 102,254 | -0.13(-0.74%) |
Jul 29, 2021 | 17.94 | 18.01 | 17.91 | 17.94 | 492,875 | +0.09(+0.49%) |
Jul 28, 2021 | 17.88 | 17.92 | 17.70 | 17.85 | 196,281 | +0.02(+0.10%) |
Jul 27, 2021 | 17.72 | 17.85 | 17.59 | 17.83 | 190,185 | +0.04(+0.20%) |
Jul 26, 2021 | 17.65 | 17.86 | 17.65 | 17.79 | 217,781 | +0.11(+0.65%) |
Jul 23, 2021 | 17.63 | 17.71 | 17.56 | 17.68 | 107,225 | +0.11(+0.60%) |
Jul 22, 2021 | 17.71 | 17.71 | 17.52 | 17.57 | 132,260 | -0.14(-0.80%) |
Jul 21, 2021 | 17.71 | 17.86 | 17.69 | 17.72 | 615,600 | +0.09(+0.50%) |
Jul 20, 2021 | 17.43 | 17.75 | 17.39 | 17.63 | 273,461 | +0.24(+1.37%) |
Jul 19, 2021 | 17.54 | 17.57 | 17.23 | 17.39 | 263,343 | -0.36(-2.01%) |
Jul 16, 2021 | 17.95 | 17.95 | 17.72 | 17.75 | 157,938 | -0.16(-0.88%) |
Jul 15, 2021 | 17.75 | 17.90 | 17.74 | 17.90 | 138,329 | +0.03(+0.15%) |
Jul 14, 2021 | 17.92 | 17.97 | 17.80 | 17.88 | 357,724 | +0.01(+0.05%) |
Jul 13, 2021 | 18.04 | 18.04 | 17.86 | 17.87 | 157,147 | -0.23(-1.26%) |
Jul 12, 2021 | 18.01 | 18.11 | 17.92 | 18.10 | 283,209 | +0.06(+0.34%) |
Jul 09, 2021 | 17.89 | 18.06 | 17.89 | 18.04 | 256,649 | +0.25(+1.43%) |
Jul 08, 2021 | 17.77 | 17.88 | 17.70 | 17.78 | 197,351 | -0.18(-1.03%) |
Jul 07, 2021 | 17.96 | 18.00 | 17.87 | 17.97 | 209,585 | -0.01(-0.05%) |
Jul 06, 2021 | 18.20 | 18.20 | 17.82 | 17.97 | 275,047 | -0.25(-1.35%) |
Jul 02, 2021 | 18.24 | 18.25 | 18.13 | 18.22 | 869,924 | -0.02(-0.10%) |
Jul 01, 2021 | 18.20 | 18.32 | 18.15 | 18.24 | 367,234 | +0.11(+0.58%) |
Jun 30, 2021 | 18.01 | 18.15 | 18.01 | 18.13 | 153,891 | +0.12(+0.68%) |
Jun 29, 2021 | 18.14 | 18.22 | 18.00 | 18.01 | 137,784 | -0.12(-0.68%) |
Jun 28, 2021 | 18.29 | 18.30 | 18.07 | 18.13 | 169,516 | -0.18(-1.01%) |
Jun 25, 2021 | 18.15 | 18.34 | 18.14 | 18.32 | 125,896 | +0.18(+0.97%) |
Jun 24, 2021 | 18.08 | 18.18 | 17.99 | 18.14 | 158,528 | +0.12(+0.68%) |
Jun 23, 2021 | 18.11 | 18.11 | 18.02 | 18.02 | 146,796 | -0.07(-0.39%) |
Jun 22, 2021 | 18.12 | 18.17 | 17.99 | 18.09 | 95,143 | -0.04(-0.19%) |
Jun 21, 2021 | 17.85 | 18.12 | 17.83 | 18.12 | 161,611 | +0.41(+2.31%) |
Jun 18, 2021 | 17.93 | 18.04 | 17.71 | 17.71 | 235,154 | -0.45(-2.50%) |
Jun 17, 2021 | 18.55 | 18.55 | 18.11 | 18.17 | 192,413 | -0.36(-1.94%) |
Jun 16, 2021 | 18.64 | 18.64 | 18.46 | 18.53 | 153,175 | -0.11(-0.61%) |
Jun 15, 2021 | 18.60 | 18.71 | 18.54 | 18.64 | 164,808 | +0.10(+0.52%) |
Jun 14, 2021 | 18.69 | 18.71 | 18.48 | 18.55 | 186,948 | -0.13(-0.70%) |
Jun 11, 2021 | 18.67 | 18.71 | 18.62 | 18.68 | 111,063 | +0.04(+0.19%) |
Jun 10, 2021 | 18.72 | 18.76 | 18.63 | 18.64 | 146,917 | +0.00(+0.00%) |
Jun 09, 2021 | 18.68 | 18.70 | 18.61 | 18.64 | 123,187 | -0.04(-0.19%) |
Jun 08, 2021 | 18.72 | 18.72 | 18.56 | 18.68 | 1,570,585 | -0.03(-0.14%) |
Jun 07, 2021 | 18.73 | 18.76 | 18.67 | 18.70 | 139,746 | -0.01(-0.05%) |
Jun 04, 2021 | 18.72 | 18.75 | 18.62 | 18.71 | 118,498 | +0.02(+0.09%) |
Jun 03, 2021 | 18.59 | 18.71 | 18.56 | 18.69 | 148,790 | +0.04(+0.23%) |
Jun 02, 2021 | 18.65 | 18.69 | 18.55 | 18.65 | 221,981 | +0.02(+0.09%) |