Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.34 | 17.34 | 17.07 | 17.23 | 12,809 | -0.09(-0.52%) |
Aug 30, 2021 | 16.98 | 17.33 | 16.98 | 17.32 | 28,311 | +0.36(+2.12%) |
Aug 27, 2021 | 16.74 | 16.96 | 16.74 | 16.96 | 20,624 | +0.28(+1.68%) |
Aug 26, 2021 | 16.74 | 16.74 | 16.55 | 16.68 | 28,025 | -0.16(-0.95%) |
Aug 25, 2021 | 17.00 | 17.00 | 16.76 | 16.84 | 19,843 | -0.24(-1.41%) |
Aug 24, 2021 | 16.94 | 17.18 | 16.94 | 17.08 | 17,774 | +0.32(+1.91%) |
Aug 23, 2021 | 16.58 | 16.85 | 16.55 | 16.76 | 101,418 | +0.48(+2.95%) |
Aug 20, 2021 | 16.17 | 16.28 | 16.02 | 16.28 | 63,940 | +0.08(+0.49%) |
Aug 19, 2021 | 16.90 | 16.90 | 16.12 | 16.20 | 58,873 | -0.74(-4.37%) |
Aug 18, 2021 | 17.19 | 17.19 | 16.70 | 16.94 | 53,017 | -0.19(-1.10%) |
Aug 17, 2021 | 17.83 | 17.83 | 17.03 | 17.13 | 30,871 | -0.73(-4.10%) |
Aug 16, 2021 | 18.03 | 18.03 | 17.63 | 17.86 | 11,066 | -0.14(-0.78%) |
Aug 13, 2021 | 17.88 | 18.07 | 17.88 | 18.00 | 14,212 | +0.17(+0.95%) |
Aug 12, 2021 | 18.03 | 18.04 | 17.74 | 17.83 | 18,772 | -0.12(-0.67%) |
Aug 11, 2021 | 17.89 | 18.00 | 17.73 | 17.95 | 36,082 | +0.11(+0.64%) |
Aug 10, 2021 | 17.63 | 17.89 | 17.49 | 17.84 | 26,357 | +0.30(+1.68%) |
Aug 09, 2021 | 17.52 | 17.60 | 17.40 | 17.54 | 105,841 | -0.06(-0.34%) |
Aug 06, 2021 | 17.85 | 17.86 | 17.55 | 17.60 | 26,163 | -0.25(-1.40%) |
Aug 05, 2021 | 17.95 | 18.01 | 17.75 | 17.85 | 23,239 | -0.12(-0.70%) |
Aug 04, 2021 | 18.07 | 18.20 | 17.95 | 17.98 | 18,663 | -0.01(-0.08%) |
Aug 03, 2021 | 18.25 | 18.25 | 17.95 | 17.99 | 21,073 | -0.21(-1.15%) |
Aug 02, 2021 | 18.19 | 18.33 | 18.12 | 18.20 | 28,905 | +0.19(+1.05%) |
Jul 30, 2021 | 18.11 | 18.23 | 18.01 | 18.01 | 21,157 | -0.16(-0.88%) |
Jul 29, 2021 | 18.20 | 18.37 | 18.07 | 18.17 | 13,544 | +0.25(+1.40%) |
Jul 28, 2021 | 17.87 | 18.14 | 17.87 | 17.92 | 8,648 | +0.15(+0.82%) |
Jul 27, 2021 | 18.10 | 18.15 | 17.66 | 17.77 | 32,612 | -0.37(-2.01%) |
Jul 26, 2021 | 18.27 | 18.40 | 18.10 | 18.14 | 16,205 | +0.04(+0.22%) |
Jul 23, 2021 | 18.53 | 18.63 | 18.05 | 18.10 | 31,906 | -0.39(-2.11%) |
Jul 22, 2021 | 18.43 | 18.57 | 18.17 | 18.49 | 22,140 | +0.22(+1.20%) |
Jul 21, 2021 | 18.05 | 18.44 | 18.05 | 18.27 | 18,375 | +0.22(+1.22%) |
Jul 20, 2021 | 17.78 | 18.10 | 17.76 | 18.05 | 27,910 | +0.16(+0.89%) |
Jul 19, 2021 | 18.05 | 18.18 | 17.85 | 17.89 | 56,893 | -0.49(-2.67%) |
Jul 16, 2021 | 19.16 | 19.16 | 18.29 | 18.38 | 42,118 | -0.84(-4.37%) |
Jul 15, 2021 | 19.44 | 19.44 | 18.90 | 19.22 | 54,902 | -0.19(-1.00%) |
Jul 14, 2021 | 19.28 | 19.50 | 19.26 | 19.41 | 49,298 | +0.17(+0.90%) |
Jul 13, 2021 | 19.35 | 19.49 | 19.08 | 19.24 | 18,098 | -0.08(-0.41%) |
Jul 12, 2021 | 19.12 | 19.44 | 19.12 | 19.32 | 28,982 | +0.22(+1.15%) |
Jul 09, 2021 | 18.94 | 19.15 | 18.94 | 19.10 | 13,229 | +0.19(+1.01%) |
Jul 08, 2021 | 19.28 | 19.28 | 18.88 | 18.91 | 31,699 | -0.41(-2.12%) |
Jul 07, 2021 | 19.20 | 19.42 | 19.12 | 19.32 | 25,196 | +0.32(+1.68%) |
Jul 06, 2021 | 19.18 | 19.50 | 19.00 | 19.00 | 41,301 | +0.01(+0.05%) |
Jul 02, 2021 | 19.05 | 19.05 | 18.92 | 18.99 | 13,170 | -0.01(-0.05%) |
Jul 01, 2021 | 18.90 | 19.00 | 18.75 | 19.00 | 10,606 | +0.19(+1.01%) |
Jun 30, 2021 | 18.44 | 18.94 | 18.44 | 18.81 | 39,452 | +0.38(+2.06%) |
Jun 29, 2021 | 18.66 | 18.66 | 18.43 | 18.43 | 19,574 | -0.31(-1.65%) |
Jun 28, 2021 | 18.69 | 18.79 | 18.66 | 18.74 | 13,749 | +0.07(+0.38%) |
Jun 25, 2021 | 18.57 | 18.78 | 18.53 | 18.67 | 26,537 | +0.17(+0.92%) |
Jun 24, 2021 | 18.53 | 18.53 | 18.42 | 18.50 | 14,143 | +0.17(+0.93%) |
Jun 23, 2021 | 18.10 | 18.54 | 18.10 | 18.33 | 66,447 | +0.44(+2.46%) |
Jun 22, 2021 | 17.89 | 17.98 | 17.88 | 17.89 | 40,751 | -0.01(-0.06%) |
Jun 21, 2021 | 17.75 | 18.00 | 17.75 | 17.90 | 120,752 | +0.05(+0.28%) |
Jun 18, 2021 | 18.02 | 18.11 | 17.76 | 17.85 | 69,569 | -0.32(-1.76%) |
Jun 17, 2021 | 19.10 | 19.10 | 18.08 | 18.17 | 127,395 | -1.40(-7.15%) |
Jun 16, 2021 | 19.25 | 19.70 | 19.24 | 19.57 | 44,875 | +0.16(+0.85%) |
Jun 15, 2021 | 19.45 | 19.54 | 19.36 | 19.41 | 25,139 | -0.09(-0.49%) |
Jun 14, 2021 | 19.50 | 19.65 | 19.40 | 19.50 | 25,694 | -0.05(-0.26%) |
Jun 11, 2021 | 19.63 | 19.75 | 19.53 | 19.55 | 20,703 | -0.03(-0.15%) |
Jun 10, 2021 | 19.83 | 19.83 | 19.50 | 19.58 | 20,768 | -0.10(-0.51%) |
Jun 09, 2021 | 19.81 | 19.85 | 19.68 | 19.68 | 25,841 | -0.10(-0.51%) |
Jun 08, 2021 | 19.94 | 20.02 | 19.77 | 19.78 | 45,258 | -0.25(-1.25%) |
Jun 07, 2021 | 20.08 | 20.17 | 19.99 | 20.03 | 32,223 | +0.03(+0.15%) |
Jun 04, 2021 | 20.05 | 20.20 | 19.95 | 20.00 | 26,191 | -0.17(-0.86%) |
Jun 03, 2021 | 20.04 | 20.18 | 19.81 | 20.17 | 44,951 | -0.14(-0.67%) |
Jun 02, 2021 | 20.25 | 20.38 | 20.16 | 20.31 | 31,869 | -0.01(-0.05%) |