Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.89 | 18.18 | 17.89 | 18.16 | 576,187 | +0.26(+1.45%) |
Aug 30, 2021 | 18.24 | 18.24 | 17.85 | 17.90 | 333,655 | -0.30(-1.65%) |
Aug 27, 2021 | 17.70 | 18.25 | 17.65 | 18.20 | 998,856 | +0.53(+3.00%) |
Aug 26, 2021 | 17.55 | 17.80 | 17.52 | 17.67 | 215,455 | +0.06(+0.34%) |
Aug 25, 2021 | 17.80 | 17.80 | 17.54 | 17.61 | 1,009,783 | -0.30(-1.68%) |
Aug 24, 2021 | 18.10 | 18.10 | 17.86 | 17.91 | 306,401 | -0.09(-0.50%) |
Aug 23, 2021 | 17.72 | 18.09 | 17.59 | 18.00 | 667,055 | +0.45(+2.56%) |
Aug 20, 2021 | 17.54 | 17.72 | 17.50 | 17.55 | 205,861 | +0.04(+0.23%) |
Aug 19, 2021 | 17.68 | 17.70 | 17.48 | 17.51 | 628,460 | -0.07(-0.40%) |
Aug 18, 2021 | 18.02 | 18.02 | 17.46 | 17.58 | 658,938 | -0.48(-2.66%) |
Aug 17, 2021 | 18.13 | 18.24 | 17.94 | 18.06 | 292,712 | -0.05(-0.28%) |
Aug 16, 2021 | 18.15 | 18.27 | 18.00 | 18.11 | 273,433 | -0.01(-0.06%) |
Aug 13, 2021 | 17.95 | 18.18 | 17.95 | 18.12 | 661,468 | +0.34(+1.91%) |
Aug 12, 2021 | 17.93 | 17.94 | 17.65 | 17.78 | 526,308 | -0.24(-1.33%) |
Aug 11, 2021 | 17.91 | 18.15 | 17.90 | 18.02 | 256,522 | +0.36(+2.04%) |
Aug 10, 2021 | 17.99 | 18.02 | 17.66 | 17.66 | 692,654 | -0.35(-1.94%) |
Aug 09, 2021 | 18.18 | 18.32 | 17.98 | 18.01 | 605,337 | -0.41(-2.23%) |
Aug 06, 2021 | 18.53 | 18.57 | 18.21 | 18.42 | 566,660 | -0.45(-2.38%) |
Aug 05, 2021 | 19.21 | 19.23 | 18.86 | 18.87 | 244,992 | -0.42(-2.18%) |
Aug 04, 2021 | 19.59 | 19.83 | 19.29 | 19.29 | 415,474 | -0.11(-0.57%) |
Aug 03, 2021 | 19.19 | 19.47 | 19.19 | 19.40 | 156,619 | +0.11(+0.57%) |
Jul 30, 2021 | 19.29 | 19.29 | 19.29 | 0 | +0.04(+0.21%) | |
Jul 29, 2021 | 19.06 | 19.40 | 19.06 | 19.25 | 504,526 | +0.37(+1.96%) |
Jul 28, 2021 | 18.63 | 18.88 | 18.61 | 18.88 | 284,784 | +0.20(+1.07%) |
Jul 27, 2021 | 18.57 | 18.70 | 18.44 | 18.68 | 353,921 | +0.16(+0.86%) |
Jul 26, 2021 | 18.32 | 18.65 | 18.31 | 18.52 | 220,009 | +0.21(+1.15%) |
Jul 23, 2021 | 18.38 | 18.41 | 18.22 | 18.31 | 224,202 | -0.16(-0.87%) |
Jul 22, 2021 | 18.56 | 18.60 | 18.25 | 18.47 | 214,115 | -0.12(-0.65%) |
Jul 21, 2021 | 18.41 | 18.66 | 18.40 | 18.59 | 199,499 | +0.01(+0.05%) |
Jul 20, 2021 | 18.72 | 19.00 | 18.50 | 18.58 | 555,640 | -0.02(-0.11%) |
Jul 19, 2021 | 18.64 | 18.85 | 18.43 | 18.60 | 251,670 | -0.15(-0.80%) |
Jul 16, 2021 | 19.19 | 19.19 | 18.68 | 18.75 | 454,978 | -0.52(-2.70%) |
Jul 15, 2021 | 19.05 | 19.28 | 18.98 | 19.27 | 168,760 | +0.28(+1.47%) |
Jul 14, 2021 | 19.15 | 19.20 | 18.86 | 18.99 | 211,712 | +0.14(+0.74%) |
Jul 13, 2021 | 18.62 | 19.14 | 18.62 | 18.85 | 795,047 | +0.37(+2.00%) |
Jul 12, 2021 | 18.66 | 18.82 | 18.44 | 18.48 | 183,488 | -0.25(-1.33%) |
Jul 09, 2021 | 18.48 | 18.83 | 18.48 | 18.73 | 446,330 | +0.25(+1.35%) |
Jul 08, 2021 | 19.00 | 19.04 | 18.37 | 18.48 | 300,424 | -0.41(-2.17%) |
Jul 07, 2021 | 18.96 | 18.96 | 18.78 | 18.89 | 152,703 | +0.02(+0.11%) |
Jul 06, 2021 | 18.87 | 19.04 | 18.70 | 18.87 | 1,020,824 | +0.28(+1.51%) |
Jul 05, 2021 | 18.65 | 18.65 | 18.54 | 18.59 | 71,483 | +0.06(+0.32%) |
Jul 02, 2021 | 18.57 | 18.70 | 18.45 | 18.53 | 165,644 | +0.11(+0.60%) |
Jun 30, 2021 | 18.42 | 18.42 | 18.42 | 0 | +0.19(+1.04%) | |
Jun 29, 2021 | 18.05 | 18.36 | 18.00 | 18.23 | 197,847 | -0.04(-0.22%) |
Jun 28, 2021 | 18.43 | 18.55 | 18.15 | 18.27 | 329,891 | -0.10(-0.54%) |
Jun 25, 2021 | 18.60 | 18.61 | 18.33 | 18.37 | 218,388 | -0.12(-0.65%) |
Jun 24, 2021 | 18.65 | 18.67 | 18.46 | 18.49 | 230,132 | -0.07(-0.38%) |
Jun 23, 2021 | 18.88 | 18.90 | 18.56 | 18.56 | 226,453 | -0.17(-0.91%) |
Jun 22, 2021 | 18.81 | 18.89 | 18.73 | 18.73 | 303,937 | -0.18(-0.95%) |
Jun 21, 2021 | 18.91 | 19.00 | 18.65 | 18.91 | 332,987 | +0.27(+1.45%) |
Jun 18, 2021 | 19.05 | 19.18 | 18.64 | 18.64 | 860,027 | -0.38(-2.00%) |
Jun 17, 2021 | 19.48 | 19.55 | 18.95 | 19.02 | 1,619,035 | -0.91(-4.57%) |
Jun 16, 2021 | 20.06 | 20.37 | 19.88 | 19.93 | 739,454 | -0.22(-1.09%) |
Jun 15, 2021 | 20.38 | 20.39 | 20.06 | 20.15 | 791,828 | -0.16(-0.79%) |
Jun 14, 2021 | 20.18 | 20.40 | 20.03 | 20.31 | 329,170 | -0.14(-0.68%) |
Jun 11, 2021 | 20.68 | 20.71 | 20.43 | 20.45 | 437,757 | -0.64(-3.03%) |
Jun 10, 2021 | 20.27 | 21.09 | 20.22 | 21.09 | 1,128,049 | +0.81(+3.99%) |
Jun 09, 2021 | 20.25 | 20.42 | 20.20 | 20.28 | 208,721 | +0.02(+0.10%) |
Jun 08, 2021 | 20.37 | 20.49 | 20.26 | 20.26 | 264,723 | -0.24(-1.17%) |
Jun 07, 2021 | 20.47 | 20.51 | 20.31 | 20.50 | 310,290 | -0.06(-0.29%) |
Jun 04, 2021 | 20.52 | 20.71 | 20.45 | 20.56 | 395,297 | +0.24(+1.18%) |
Jun 03, 2021 | 20.49 | 20.49 | 20.22 | 20.32 | 930,551 | -0.55(-2.64%) |
Jun 02, 2021 | 20.96 | 21.01 | 20.83 | 20.87 | 489,374 | -0.04(-0.19%) |