Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.39 | 16.39 | 16.28 | 16.28 | 559 | -0.18(-1.10%) |
Aug 30, 2021 | 16.50 | 16.52 | 16.46 | 16.46 | 423 | +0.05(+0.29%) |
Aug 27, 2021 | 16.39 | 16.42 | 16.35 | 16.42 | 440 | -0.19(-1.13%) |
Aug 26, 2021 | 16.60 | 16.60 | 16.60 | 16.60 | 502 | -0.33(-1.94%) |
Aug 24, 2021 | 16.93 | 16.93 | 16.93 | 3 | +0.21(+1.25%) | |
Aug 23, 2021 | 16.40 | 16.72 | 16.40 | 16.72 | 3,193 | +0.57(+3.56%) |
Aug 20, 2021 | 16.28 | 16.28 | 16.11 | 16.15 | 2,974 | -0.54(-3.25%) |
Aug 19, 2021 | 16.67 | 16.70 | 16.61 | 16.69 | 1,089 | +0.14(+0.82%) |
Aug 18, 2021 | 16.57 | 16.57 | 16.56 | 16.56 | 768 | -0.04(-0.23%) |
Aug 17, 2021 | 16.79 | 16.79 | 16.53 | 16.59 | 785 | -0.63(-3.64%) |
Aug 16, 2021 | 17.22 | 17.22 | 17.22 | 17.22 | 1,080 | +0.02(+0.11%) |
Aug 13, 2021 | 17.14 | 17.20 | 17.13 | 17.20 | 5,048 | +0.07(+0.39%) |
Aug 12, 2021 | 17.18 | 17.21 | 17.14 | 17.14 | 403 | -0.36(-2.05%) |
Aug 11, 2021 | 17.72 | 17.72 | 17.47 | 17.49 | 1,768 | -0.46(-2.56%) |
Aug 10, 2021 | 17.95 | 17.95 | 17.95 | 17.95 | 284 | +0.12(+0.67%) |
Aug 09, 2021 | 17.78 | 17.97 | 17.78 | 17.84 | 1,905 | +0.13(+0.71%) |
Aug 06, 2021 | 17.85 | 17.85 | 17.63 | 17.71 | 2,653 | -0.71(-3.88%) |
Aug 05, 2021 | 18.42 | 18.42 | 18.42 | 18.42 | 4,564 | -0.08(-0.45%) |
Aug 04, 2021 | 18.62 | 18.62 | 18.45 | 18.51 | 1,969 | +0.08(+0.45%) |
Aug 03, 2021 | 18.25 | 18.55 | 18.25 | 18.43 | 2,185 | +1.03(+5.91%) |
Jul 30, 2021 | 17.40 | 17.40 | 17.40 | 205 | +0.04(+0.23%) | |
Jul 29, 2021 | 17.36 | 17.36 | 17.36 | 17.36 | 590 | +0.22(+1.27%) |
Jul 28, 2021 | 16.68 | 17.16 | 16.68 | 17.14 | 3,891 | +1.15(+7.19%) |
Jul 27, 2021 | 16.09 | 16.09 | 15.79 | 15.99 | 9,166 | -0.72(-4.33%) |
Jul 26, 2021 | 16.88 | 16.88 | 16.68 | 16.71 | 3,427 | -1.03(-5.82%) |
Jul 23, 2021 | 18.03 | 18.03 | 17.65 | 17.75 | 16,600 | -0.67(-3.66%) |
Jul 22, 2021 | 18.46 | 18.46 | 18.31 | 18.42 | 2,747 | -0.36(-1.92%) |
Jul 21, 2021 | 18.78 | 18.82 | 18.69 | 18.78 | 1,913 | +0.34(+1.83%) |
Jul 20, 2021 | 18.47 | 18.50 | 18.44 | 18.44 | 3,868 | -0.11(-0.59%) |
Jul 19, 2021 | 18.58 | 18.58 | 18.52 | 18.55 | 703 | +0.02(+0.12%) |
Jul 16, 2021 | 18.50 | 18.53 | 18.50 | 18.53 | 593 | -0.05(-0.26%) |
Jul 15, 2021 | 18.70 | 18.70 | 18.58 | 18.58 | 552 | +0.09(+0.47%) |
Jul 13, 2021 | 18.49 | 18.49 | 18.49 | 214 | +0.06(+0.33%) | |
Jul 12, 2021 | 18.48 | 18.48 | 18.40 | 18.43 | 700 | +0.40(+2.20%) |
Jul 09, 2021 | 17.98 | 18.03 | 17.95 | 18.03 | 1,169 | +0.48(+2.76%) |
Jul 08, 2021 | 17.55 | 17.55 | 17.38 | 17.55 | 3,647 | -0.37(-2.04%) |
Jul 07, 2021 | 17.94 | 17.97 | 17.87 | 17.92 | 2,738 | +0.44(+2.50%) |
Jul 06, 2021 | 17.59 | 17.59 | 17.48 | 17.48 | 2,052 | -0.74(-4.09%) |
Jul 02, 2021 | 18.29 | 18.29 | 18.10 | 18.22 | 1,524 | -0.35(-1.87%) |
Jul 01, 2021 | 18.57 | 18.57 | 18.57 | 18.57 | 635 | -0.08(-0.42%) |
Jun 30, 2021 | 18.75 | 18.75 | 18.65 | 18.65 | 800 | -0.11(-0.61%) |
Jun 29, 2021 | 18.79 | 18.79 | 18.69 | 18.76 | 6,467 | -0.25(-1.32%) |
Jun 28, 2021 | 19.09 | 19.09 | 19.01 | 19.02 | 661 | +0.28(+1.51%) |
Jun 25, 2021 | 18.80 | 18.80 | 18.73 | 18.73 | 210 | +0.19(+1.03%) |
Jun 24, 2021 | 18.50 | 18.57 | 18.42 | 18.54 | 1,334 | +0.12(+0.67%) |
Jun 23, 2021 | 18.33 | 18.50 | 18.33 | 18.42 | 2,708 | +0.10(+0.54%) |
Jun 22, 2021 | 18.37 | 18.37 | 18.31 | 18.32 | 2,413 | +0.03(+0.19%) |
Jun 21, 2021 | 18.12 | 18.31 | 18.12 | 18.28 | 2,992 | +0.37(+2.09%) |
Jun 18, 2021 | 17.99 | 18.03 | 17.91 | 17.91 | 3,930 | +0.09(+0.51%) |
Jun 17, 2021 | 17.88 | 17.93 | 17.82 | 17.82 | 3,132 | +0.01(+0.06%) |
Jun 16, 2021 | 18.03 | 18.03 | 17.81 | 17.81 | 3,566 | -0.52(-2.86%) |
Jun 15, 2021 | 18.49 | 18.49 | 18.28 | 18.33 | 5,492 | -0.38(-2.02%) |
Jun 14, 2021 | 18.87 | 18.87 | 18.64 | 18.71 | 1,046 | -0.16(-0.84%) |
Jun 11, 2021 | 18.87 | 18.87 | 18.87 | 18.87 | 227 | -0.12(-0.63%) |
Jun 10, 2021 | 18.94 | 18.99 | 18.93 | 18.99 | 654 | +0.09(+0.47%) |
Jun 09, 2021 | 18.90 | 18.90 | 18.90 | 18.90 | 109 | +0.07(+0.37%) |
Jun 08, 2021 | 18.90 | 18.90 | 18.83 | 18.83 | 297 | -0.19(-0.99%) |
Jun 07, 2021 | 18.94 | 19.05 | 18.94 | 19.02 | 2,924 | +0.12(+0.66%) |
Jun 04, 2021 | 18.85 | 18.92 | 18.85 | 18.89 | 1,965 | +0.18(+0.95%) |
Jun 03, 2021 | 18.88 | 18.88 | 18.69 | 18.71 | 1,692 | -0.54(-2.81%) |
Jun 02, 2021 | 19.39 | 19.39 | 19.21 | 19.26 | 7,936 | -0.30(-1.52%) |