Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.16 | 17.16 | 17.08 | 17.08 | 2,400 | -0.05(-0.29%) |
Aug 30, 2021 | 17.14 | 17.15 | 17.13 | 17.13 | 3,021 | -0.21(-1.21%) |
Aug 27, 2021 | 17.21 | 17.34 | 17.21 | 17.34 | 5,730 | +0.03(+0.17%) |
Aug 26, 2021 | 17.10 | 17.31 | 17.00 | 17.31 | 1,600 | +0.20(+1.17%) |
Aug 25, 2021 | 17.42 | 17.43 | 17.11 | 17.11 | 2,900 | -0.31(-1.78%) |
Aug 24, 2021 | 17.11 | 17.43 | 17.10 | 17.42 | 2,240 | +0.22(+1.28%) |
Aug 23, 2021 | 17.24 | 17.24 | 17.00 | 17.20 | 5,400 | +0.15(+0.88%) |
Aug 20, 2021 | 16.94 | 17.08 | 16.94 | 17.05 | 1,980 | -0.14(-0.81%) |
Aug 19, 2021 | 17.08 | 17.19 | 16.91 | 17.19 | 11,551 | +0.19(+1.12%) |
Aug 18, 2021 | 17.40 | 17.40 | 17.00 | 17.00 | 8,460 | -0.02(-0.12%) |
Aug 17, 2021 | 17.32 | 17.32 | 17.01 | 17.02 | 5,000 | -0.48(-2.74%) |
Aug 16, 2021 | 18.31 | 18.31 | 17.29 | 17.50 | 2,401 | -0.25(-1.41%) |
Aug 13, 2021 | 17.50 | 18.97 | 17.23 | 17.75 | 9,402 | -0.03(-0.17%) |
Aug 12, 2021 | 17.55 | 17.95 | 17.26 | 17.78 | 7,500 | +0.57(+3.31%) |
Aug 11, 2021 | 16.87 | 17.21 | 16.87 | 17.21 | 10,500 | +0.26(+1.53%) |
Aug 10, 2021 | 16.99 | 17.03 | 16.90 | 16.95 | 31,912 | -0.04(-0.24%) |
Aug 09, 2021 | 17.05 | 17.23 | 16.99 | 16.99 | 18,975 | -0.72(-4.07%) |
Aug 06, 2021 | 17.72 | 17.76 | 17.52 | 17.71 | 800 | -0.23(-1.28%) |
Aug 05, 2021 | 17.90 | 17.94 | 17.90 | 17.94 | 480 | -0.16(-0.88%) |
Aug 04, 2021 | 17.92 | 18.10 | 17.92 | 18.10 | 590 | -0.36(-1.95%) |
Aug 03, 2021 | 18.06 | 18.46 | 18.06 | 18.46 | 304 | +0.14(+0.76%) |
Jul 30, 2021 | 18.32 | 18.32 | 18.32 | 0 | +1.08(+6.26%) | |
Jul 29, 2021 | 17.24 | 17.25 | 17.24 | 17.24 | 400 | +0.10(+0.58%) |
Jul 28, 2021 | 17.15 | 17.28 | 17.14 | 17.14 | 4,818 | -0.08(-0.46%) |
Jul 27, 2021 | 17.50 | 17.50 | 17.15 | 17.22 | 3,250 | -0.30(-1.71%) |
Jul 26, 2021 | 17.76 | 17.76 | 17.51 | 17.52 | 2,100 | -0.28(-1.57%) |
Jul 23, 2021 | 18.42 | 18.60 | 17.80 | 17.80 | 5,002 | -0.70(-3.78%) |
Jul 22, 2021 | 18.62 | 18.84 | 18.50 | 18.50 | 1,000 | +0.09(+0.49%) |
Jul 21, 2021 | 18.81 | 19.70 | 18.41 | 18.41 | 12,200 | +0.00(+0.00%) |
Jul 20, 2021 | 17.58 | 19.20 | 17.50 | 18.41 | 19,309 | +0.62(+3.49%) |
Jul 19, 2021 | 17.29 | 17.79 | 17.25 | 17.79 | 22,721 | +0.29(+1.66%) |
Jul 16, 2021 | 18.14 | 18.14 | 17.50 | 17.50 | 14,446 | -0.65(-3.58%) |
Jul 15, 2021 | 17.96 | 18.15 | 17.80 | 18.15 | 20,190 | +0.45(+2.54%) |
Jul 14, 2021 | 18.15 | 18.15 | 17.58 | 17.70 | 27,900 | -0.45(-2.48%) |
Jul 13, 2021 | 18.32 | 18.54 | 17.90 | 18.15 | 10,600 | -0.42(-2.26%) |
Jul 12, 2021 | 18.62 | 18.62 | 17.95 | 18.57 | 26,337 | +0.08(+0.43%) |
Jul 09, 2021 | 19.95 | 19.96 | 18.02 | 18.49 | 41,762 | -1.20(-6.09%) |
Jul 08, 2021 | 19.60 | 19.85 | 19.60 | 19.69 | 7,700 | -0.32(-1.60%) |
Jul 07, 2021 | 20.99 | 20.99 | 19.90 | 20.01 | 17,075 | -0.23(-1.14%) |
Jul 06, 2021 | 20.52 | 20.52 | 20.20 | 20.24 | 7,137 | -0.25(-1.22%) |
Jul 05, 2021 | 21.51 | 21.51 | 20.49 | 20.49 | 14,660 | -1.46(-6.65%) |
Jul 02, 2021 | 23.00 | 23.00 | 21.93 | 21.95 | 2,151 | +0.87(+4.13%) |
Jun 30, 2021 | 21.08 | 21.08 | 21.08 | 0 | +2.58(+13.95%) | |
Jun 29, 2021 | 19.31 | 19.50 | 18.41 | 18.50 | 37,697 | -1.00(-5.13%) |
Jun 28, 2021 | 20.65 | 20.65 | 19.47 | 19.50 | 40,200 | -1.15(-5.57%) |
Jun 25, 2021 | 20.99 | 21.00 | 20.65 | 20.65 | 22,463 | -0.15(-0.72%) |
Jun 24, 2021 | 21.01 | 21.01 | 20.75 | 20.80 | 12,498 | -0.70(-3.26%) |
Jun 23, 2021 | 21.53 | 22.00 | 21.50 | 21.50 | 2,501 | -0.65(-2.93%) |
Jun 22, 2021 | 22.50 | 22.50 | 22.00 | 22.15 | 2,263 | -0.22(-0.98%) |
Jun 21, 2021 | 23.25 | 23.25 | 22.25 | 22.37 | 6,471 | -0.88(-3.78%) |
Jun 18, 2021 | 24.00 | 24.00 | 23.25 | 23.25 | 2,268 | -1.25(-5.10%) |
Jun 17, 2021 | 24.75 | 25.00 | 24.50 | 24.50 | 1,906 | -0.81(-3.20%) |
Jun 16, 2021 | 25.48 | 25.48 | 25.31 | 25.31 | 1,100 | -0.65(-2.50%) |
Jun 15, 2021 | 26.48 | 26.48 | 25.96 | 25.96 | 200 | +0.44(+1.72%) |
Jun 11, 2021 | 25.52 | 25.52 | 25.52 | 10 | -0.93(-3.52%) | |
Jun 10, 2021 | 26.45 | 26.45 | 26.45 | 26.45 | 300 | -0.24(-0.90%) |
Jun 09, 2021 | 26.32 | 26.69 | 26.32 | 26.69 | 300 | +0.69(+2.65%) |
Jun 08, 2021 | 25.50 | 26.00 | 25.50 | 26.00 | 350 | +0.00(+0.00%) |
Jun 07, 2021 | 26.01 | 26.01 | 26.00 | 26.00 | 413 | +0.00(+0.00%) |
Jun 04, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 750 | +0.00(+0.00%) |
Jun 03, 2021 | 26.45 | 26.45 | 26.00 | 26.00 | 715 | -0.69(-2.59%) |