Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.69 | 18.69 | 18.61 | 18.69 | 118,001 | +0.07(+0.35%) |
Aug 30, 2021 | 18.69 | 18.72 | 18.60 | 18.63 | 137,452 | -0.07(-0.35%) |
Aug 27, 2021 | 18.65 | 18.74 | 18.63 | 18.69 | 84,568 | -0.01(-0.04%) |
Aug 26, 2021 | 18.81 | 18.81 | 18.65 | 18.70 | 83,725 | -0.11(-0.56%) |
Aug 25, 2021 | 18.81 | 18.81 | 18.75 | 18.80 | 81,470 | +0.03(+0.17%) |
Aug 24, 2021 | 18.78 | 18.84 | 18.77 | 18.77 | 59,546 | -0.04(-0.22%) |
Aug 23, 2021 | 18.81 | 18.86 | 18.76 | 18.81 | 95,701 | +0.01(+0.07%) |
Aug 20, 2021 | 18.81 | 18.81 | 18.76 | 18.80 | 64,348 | +0.02(+0.13%) |
Aug 19, 2021 | 18.75 | 18.79 | 18.71 | 18.78 | 292,720 | +0.02(+0.09%) |
Aug 18, 2021 | 18.73 | 18.78 | 18.73 | 18.76 | 62,884 | -0.02(-0.09%) |
Aug 17, 2021 | 18.76 | 18.78 | 18.69 | 18.78 | 63,385 | +0.02(+0.09%) |
Aug 16, 2021 | 18.65 | 18.76 | 18.64 | 18.76 | 105,160 | +0.06(+0.30%) |
Aug 13, 2021 | 18.69 | 18.73 | 18.61 | 18.70 | 73,548 | +0.05(+0.26%) |
Aug 12, 2021 | 18.56 | 18.65 | 18.52 | 18.65 | 94,726 | +0.06(+0.30%) |
Aug 11, 2021 | 18.60 | 18.61 | 18.53 | 18.60 | 77,520 | +0.02(+0.09%) |
Aug 10, 2021 | 18.63 | 18.63 | 18.48 | 18.58 | 79,422 | -0.04(-0.22%) |
Aug 09, 2021 | 18.61 | 18.63 | 18.56 | 18.62 | 113,392 | +0.03(+0.17%) |
Aug 06, 2021 | 18.60 | 18.60 | 18.52 | 18.59 | 243,355 | +0.02(+0.09%) |
Aug 05, 2021 | 18.60 | 18.62 | 18.56 | 18.57 | 80,711 | +0.00(+0.00%) |
Aug 04, 2021 | 18.65 | 18.68 | 18.55 | 18.57 | 105,287 | -0.06(-0.35%) |
Aug 03, 2021 | 18.90 | 18.95 | 18.57 | 18.64 | 320,483 | -0.24(-1.29%) |
Aug 02, 2021 | 18.83 | 18.88 | 18.77 | 18.88 | 86,195 | +0.08(+0.43%) |
Jul 30, 2021 | 18.81 | 18.83 | 18.77 | 18.80 | 87,067 | +0.06(+0.35%) |
Jul 29, 2021 | 18.67 | 18.73 | 18.67 | 18.73 | 87,028 | +0.06(+0.35%) |
Jul 28, 2021 | 18.63 | 18.69 | 18.60 | 18.67 | 113,448 | +0.08(+0.44%) |
Jul 27, 2021 | 18.52 | 18.66 | 18.49 | 18.59 | 96,492 | +0.07(+0.39%) |
Jul 26, 2021 | 18.49 | 18.52 | 18.44 | 18.52 | 69,162 | +0.04(+0.22%) |
Jul 23, 2021 | 18.46 | 18.51 | 18.45 | 18.48 | 87,242 | -0.01(-0.04%) |
Jul 22, 2021 | 18.48 | 18.56 | 18.48 | 18.48 | 82,013 | +0.02(+0.12%) |
Jul 21, 2021 | 18.42 | 18.49 | 18.37 | 18.46 | 99,459 | +0.06(+0.35%) |
Jul 20, 2021 | 18.33 | 18.40 | 18.31 | 18.40 | 114,718 | +0.06(+0.35%) |
Jul 19, 2021 | 18.29 | 18.36 | 18.15 | 18.33 | 168,652 | +0.04(+0.22%) |
Jul 16, 2021 | 18.38 | 18.46 | 18.29 | 18.29 | 256,467 | -0.09(-0.48%) |
Jul 15, 2021 | 18.38 | 18.40 | 18.33 | 18.38 | 59,233 | +0.03(+0.18%) |
Jul 14, 2021 | 18.53 | 18.53 | 18.33 | 18.35 | 98,019 | -0.12(-0.65%) |
Jul 13, 2021 | 18.33 | 18.51 | 18.32 | 18.47 | 205,481 | +0.13(+0.70%) |
Jul 12, 2021 | 18.33 | 18.34 | 18.29 | 18.34 | 123,942 | +0.02(+0.13%) |
Jul 09, 2021 | 18.33 | 18.37 | 18.30 | 18.32 | 49,144 | +0.05(+0.26%) |
Jul 08, 2021 | 18.29 | 18.36 | 18.24 | 18.27 | 64,828 | -0.04(-0.22%) |
Jul 07, 2021 | 18.33 | 18.36 | 18.28 | 18.31 | 99,746 | -0.02(-0.13%) |
Jul 06, 2021 | 18.34 | 18.36 | 18.26 | 18.33 | 92,598 | +0.05(+0.26%) |
Jul 02, 2021 | 18.26 | 18.33 | 18.26 | 18.29 | 58,199 | +0.02(+0.13%) |
Jul 01, 2021 | 18.31 | 18.37 | 18.25 | 18.26 | 105,050 | -0.04(-0.22%) |
Jun 30, 2021 | 18.29 | 18.33 | 18.17 | 18.30 | 173,020 | +0.07(+0.40%) |
Jun 29, 2021 | 18.24 | 18.24 | 18.12 | 18.23 | 90,018 | +0.06(+0.36%) |
Jun 28, 2021 | 18.14 | 18.16 | 18.08 | 18.16 | 88,774 | +0.03(+0.18%) |
Jun 25, 2021 | 18.22 | 18.24 | 18.06 | 18.13 | 146,209 | +0.00(+0.00%) |
Jun 24, 2021 | 18.23 | 18.23 | 18.12 | 18.13 | 107,413 | +0.00(+0.00%) |
Jun 23, 2021 | 18.13 | 18.22 | 18.12 | 18.13 | 69,055 | -0.01(-0.04%) |
Jun 22, 2021 | 18.07 | 18.14 | 18.04 | 18.14 | 92,920 | +0.11(+0.61%) |
Jun 21, 2021 | 17.99 | 18.09 | 17.88 | 18.03 | 144,267 | +0.12(+0.67%) |
Jun 18, 2021 | 17.99 | 18.01 | 17.84 | 17.91 | 99,128 | -0.10(-0.53%) |
Jun 17, 2021 | 17.97 | 18.01 | 17.86 | 18.01 | 85,802 | +0.08(+0.45%) |
Jun 16, 2021 | 18.02 | 18.03 | 17.89 | 17.93 | 143,326 | -0.07(-0.40%) |
Jun 15, 2021 | 18.15 | 18.15 | 17.89 | 18.00 | 210,878 | -0.15(-0.84%) |
Jun 14, 2021 | 18.18 | 18.18 | 18.10 | 18.15 | 86,415 | +0.01(+0.04%) |
Jun 11, 2021 | 18.12 | 18.18 | 18.11 | 18.14 | 85,410 | +0.01(+0.04%) |
Jun 10, 2021 | 18.12 | 18.17 | 18.09 | 18.13 | 107,690 | +0.06(+0.31%) |
Jun 09, 2021 | 18.09 | 18.12 | 18.05 | 18.08 | 123,187 | -0.02(-0.09%) |
Jun 08, 2021 | 18.09 | 18.13 | 18.04 | 18.09 | 95,804 | +0.04(+0.22%) |
Jun 07, 2021 | 18.09 | 18.14 | 18.02 | 18.05 | 83,305 | +0.01(+0.04%) |
Jun 04, 2021 | 17.95 | 18.06 | 17.95 | 18.05 | 87,730 | +0.06(+0.31%) |
Jun 03, 2021 | 17.93 | 17.99 | 17.89 | 17.99 | 142,476 | +0.06(+0.31%) |
Jun 02, 2021 | 17.91 | 17.97 | 17.88 | 17.93 | 152,845 | +0.00(+0.00%) |