Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.92 | 18.09 | 17.85 | 18.03 | 81,734 | +0.20(+1.12%) |
Aug 30, 2021 | 18.34 | 18.34 | 17.79 | 17.83 | 100,878 | -0.41(-2.25%) |
Aug 27, 2021 | 18.15 | 18.45 | 18.04 | 18.24 | 164,526 | +0.15(+0.83%) |
Aug 26, 2021 | 18.38 | 18.44 | 18.08 | 18.09 | 79,790 | -0.31(-1.68%) |
Aug 25, 2021 | 18.55 | 18.59 | 18.40 | 18.40 | 71,580 | -0.11(-0.59%) |
Aug 24, 2021 | 18.57 | 18.68 | 18.46 | 18.51 | 64,490 | -0.08(-0.43%) |
Aug 23, 2021 | 18.48 | 18.67 | 18.20 | 18.59 | 99,934 | +0.15(+0.81%) |
Aug 20, 2021 | 17.97 | 18.45 | 17.90 | 18.44 | 116,501 | +0.40(+2.22%) |
Aug 19, 2021 | 17.82 | 18.09 | 17.82 | 18.04 | 94,295 | +0.10(+0.56%) |
Aug 18, 2021 | 18.02 | 18.16 | 17.77 | 17.94 | 84,377 | -0.13(-0.72%) |
Aug 17, 2021 | 18.13 | 18.17 | 17.96 | 18.07 | 76,686 | -0.14(-0.77%) |
Aug 16, 2021 | 18.29 | 18.33 | 18.06 | 18.21 | 62,309 | -0.12(-0.65%) |
Aug 13, 2021 | 18.35 | 18.42 | 18.23 | 18.33 | 61,129 | -0.05(-0.27%) |
Aug 12, 2021 | 18.47 | 18.50 | 18.33 | 18.38 | 79,636 | -0.11(-0.59%) |
Aug 11, 2021 | 18.40 | 18.50 | 18.35 | 18.49 | 67,424 | +0.07(+0.38%) |
Aug 10, 2021 | 18.34 | 18.50 | 18.34 | 18.42 | 58,957 | +0.04(+0.22%) |
Aug 09, 2021 | 18.30 | 18.48 | 18.17 | 18.38 | 82,370 | -0.03(-0.16%) |
Aug 06, 2021 | 18.09 | 18.49 | 18.01 | 18.41 | 81,186 | +0.31(+1.71%) |
Aug 05, 2021 | 18.05 | 18.22 | 18.01 | 18.10 | 86,208 | +0.06(+0.33%) |
Aug 04, 2021 | 17.94 | 18.14 | 17.94 | 18.04 | 74,716 | -0.04(-0.22%) |
Aug 03, 2021 | 17.99 | 18.18 | 17.83 | 18.08 | 80,331 | +0.15(+0.84%) |
Aug 02, 2021 | 18.12 | 18.29 | 17.80 | 17.93 | 121,613 | -0.11(-0.61%) |
Jul 30, 2021 | 17.84 | 18.09 | 17.84 | 18.04 | 108,141 | +0.06(+0.33%) |
Jul 29, 2021 | 17.79 | 18.14 | 17.79 | 17.98 | 101,826 | +0.05(+0.28%) |
Jul 28, 2021 | 17.56 | 17.98 | 17.45 | 17.93 | 97,879 | +0.44(+2.52%) |
Jul 27, 2021 | 17.22 | 17.60 | 17.22 | 17.49 | 99,254 | -0.19(-1.07%) |
Jul 26, 2021 | 17.58 | 17.76 | 17.58 | 17.68 | 79,810 | +0.11(+0.63%) |
Jul 23, 2021 | 17.49 | 17.61 | 17.32 | 17.57 | 110,299 | +0.18(+1.04%) |
Jul 22, 2021 | 17.65 | 17.67 | 17.36 | 17.39 | 129,359 | -0.31(-1.75%) |
Jul 21, 2021 | 17.71 | 17.82 | 17.63 | 17.70 | 91,024 | +0.14(+0.80%) |
Jul 20, 2021 | 17.27 | 17.84 | 17.24 | 17.56 | 186,881 | +0.27(+1.56%) |
Jul 19, 2021 | 17.32 | 17.47 | 17.07 | 17.29 | 133,946 | -0.17(-0.97%) |
Jul 16, 2021 | 17.61 | 17.61 | 17.39 | 17.46 | 125,828 | -0.03(-0.17%) |
Jul 15, 2021 | 17.21 | 17.51 | 16.99 | 17.49 | 109,090 | +0.21(+1.22%) |
Jul 14, 2021 | 17.32 | 17.50 | 17.19 | 17.28 | 94,722 | +0.00(+0.00%) |
Jul 13, 2021 | 17.47 | 17.47 | 17.25 | 17.28 | 111,535 | -0.22(-1.26%) |
Jul 12, 2021 | 17.23 | 17.55 | 17.13 | 17.50 | 107,953 | +0.21(+1.21%) |
Jul 09, 2021 | 17.23 | 17.33 | 17.04 | 17.29 | 154,718 | +0.33(+1.95%) |
Jul 08, 2021 | 17.00 | 17.20 | 16.70 | 16.96 | 324,465 | -0.01(-0.06%) |
Jul 07, 2021 | 16.79 | 17.07 | 16.75 | 16.97 | 179,492 | +0.11(+0.65%) |
Jul 06, 2021 | 17.10 | 17.11 | 16.69 | 16.86 | 173,723 | -0.29(-1.69%) |
Jul 02, 2021 | 17.45 | 17.46 | 17.12 | 17.15 | 160,294 | -0.21(-1.21%) |
Jul 01, 2021 | 16.93 | 17.54 | 16.93 | 17.36 | 153,954 | +0.14(+0.81%) |
Jun 30, 2021 | 17.29 | 17.44 | 17.16 | 17.22 | 173,260 | -0.09(-0.52%) |
Jun 29, 2021 | 17.37 | 17.48 | 17.30 | 17.31 | 106,825 | +0.03(+0.17%) |
Jun 28, 2021 | 17.68 | 17.68 | 17.20 | 17.28 | 189,405 | -0.40(-2.26%) |
Jun 25, 2021 | 17.72 | 17.82 | 17.55 | 17.68 | 1,420,649 | +0.04(+0.23%) |
Jun 24, 2021 | 17.32 | 17.64 | 17.26 | 17.64 | 240,274 | +0.44(+2.56%) |
Jun 23, 2021 | 16.88 | 17.32 | 16.88 | 17.20 | 224,208 | +0.19(+1.12%) |
Jun 22, 2021 | 16.96 | 17.18 | 16.88 | 17.01 | 301,609 | +0.03(+0.18%) |
Jun 21, 2021 | 16.45 | 17.04 | 16.45 | 16.98 | 405,925 | +0.61(+3.73%) |
Jun 18, 2021 | 16.81 | 16.81 | 16.34 | 16.37 | 561,385 | -0.37(-2.21%) |
Jun 17, 2021 | 17.04 | 17.05 | 16.71 | 16.74 | 292,277 | -0.22(-1.30%) |
Jun 16, 2021 | 16.85 | 17.07 | 16.77 | 16.96 | 337,929 | +0.03(+0.18%) |
Jun 15, 2021 | 16.72 | 17.01 | 16.68 | 16.93 | 159,057 | +0.21(+1.26%) |
Jun 14, 2021 | 16.80 | 17.14 | 16.63 | 16.72 | 139,806 | -0.21(-1.24%) |
Jun 11, 2021 | 16.96 | 17.09 | 16.89 | 16.93 | 164,225 | +0.02(+0.12%) |
Jun 10, 2021 | 17.19 | 17.21 | 16.89 | 16.91 | 149,207 | -0.14(-0.82%) |
Jun 09, 2021 | 17.09 | 17.16 | 16.96 | 17.05 | 149,971 | -0.08(-0.47%) |
Jun 08, 2021 | 17.35 | 17.35 | 17.11 | 17.13 | 163,103 | -0.23(-1.32%) |
Jun 07, 2021 | 17.34 | 17.43 | 16.88 | 17.36 | 191,508 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.42 | 17.25 | 17.37 | 167,926 | -0.03(-0.17%) |
Jun 03, 2021 | 17.22 | 17.47 | 17.18 | 17.40 | 142,341 | +0.19(+1.10%) |
Jun 02, 2021 | 17.70 | 17.92 | 17.18 | 17.21 | 150,951 | -0.48(-2.71%) |