Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.60 | 18.30 | 17.60 | 18.14 | 39,789 | -0.09(-0.49%) |
Aug 30, 2021 | 18.29 | 18.35 | 18.19 | 18.23 | 68,057 | -0.01(-0.06%) |
Aug 27, 2021 | 17.68 | 18.26 | 17.66 | 18.24 | 59,252 | +0.10(+0.54%) |
Aug 26, 2021 | 18.32 | 18.32 | 17.94 | 18.14 | 45,428 | -0.19(-1.02%) |
Aug 25, 2021 | 18.27 | 18.33 | 18.18 | 18.33 | 66,506 | -0.15(-0.81%) |
Aug 24, 2021 | 18.42 | 18.53 | 18.42 | 18.48 | 101,307 | +0.16(+0.87%) |
Aug 23, 2021 | 17.96 | 18.40 | 17.96 | 18.32 | 71,984 | +0.73(+4.15%) |
Aug 20, 2021 | 17.99 | 17.99 | 17.10 | 17.59 | 74,337 | -0.74(-4.04%) |
Aug 19, 2021 | 18.17 | 18.53 | 18.17 | 18.33 | 51,331 | +0.16(+0.86%) |
Aug 18, 2021 | 18.01 | 18.38 | 18.01 | 18.17 | 39,908 | -0.21(-1.12%) |
Aug 17, 2021 | 18.51 | 18.52 | 18.36 | 18.38 | 43,329 | -0.58(-3.06%) |
Aug 16, 2021 | 18.83 | 19.00 | 18.73 | 18.96 | 72,689 | +0.19(+0.99%) |
Aug 13, 2021 | 18.65 | 18.80 | 18.57 | 18.77 | 46,682 | +0.26(+1.39%) |
Aug 12, 2021 | 18.50 | 18.54 | 18.45 | 18.52 | 43,292 | -0.24(-1.27%) |
Aug 11, 2021 | 18.75 | 18.84 | 18.72 | 18.76 | 36,334 | +0.19(+1.00%) |
Aug 10, 2021 | 19.00 | 19.00 | 18.44 | 18.57 | 77,913 | +0.09(+0.46%) |
Aug 09, 2021 | 18.88 | 18.88 | 18.43 | 18.48 | 42,858 | -0.27(-1.41%) |
Aug 06, 2021 | 19.14 | 19.14 | 18.71 | 18.75 | 56,449 | -0.98(-4.99%) |
Aug 05, 2021 | 19.79 | 19.79 | 19.63 | 19.73 | 8,357 | +0.02(+0.13%) |
Aug 04, 2021 | 19.95 | 20.58 | 19.71 | 19.71 | 28,557 | +0.08(+0.41%) |
Aug 03, 2021 | 19.53 | 19.68 | 19.52 | 19.63 | 40,289 | -0.24(-1.21%) |
Aug 02, 2021 | 19.39 | 19.90 | 19.39 | 19.87 | 24,785 | +0.56(+2.90%) |
Jul 30, 2021 | 19.61 | 19.61 | 19.29 | 19.31 | 32,865 | -0.46(-2.33%) |
Jul 29, 2021 | 19.71 | 19.79 | 19.64 | 19.77 | 26,147 | +0.41(+2.12%) |
Jul 28, 2021 | 19.00 | 19.36 | 19.00 | 19.36 | 38,835 | +0.25(+1.31%) |
Jul 27, 2021 | 19.14 | 19.18 | 18.99 | 19.11 | 39,097 | +0.20(+1.06%) |
Jul 26, 2021 | 19.01 | 19.06 | 18.90 | 18.91 | 41,630 | -0.33(-1.72%) |
Jul 23, 2021 | 19.18 | 19.24 | 19.16 | 19.24 | 29,270 | +0.02(+0.10%) |
Jul 22, 2021 | 19.25 | 19.36 | 19.22 | 19.22 | 62,834 | +0.02(+0.10%) |
Jul 21, 2021 | 19.15 | 19.29 | 19.00 | 19.20 | 23,443 | +0.03(+0.16%) |
Jul 20, 2021 | 19.41 | 19.41 | 19.09 | 19.17 | 58,940 | -0.07(-0.36%) |
Jul 19, 2021 | 19.40 | 19.47 | 19.15 | 19.24 | 35,638 | -0.50(-2.55%) |
Jul 16, 2021 | 20.02 | 20.07 | 19.71 | 19.74 | 29,155 | -0.38(-1.88%) |
Jul 15, 2021 | 20.16 | 20.24 | 19.92 | 20.12 | 30,642 | +0.02(+0.10%) |
Jul 14, 2021 | 20.55 | 20.55 | 19.65 | 20.10 | 26,624 | +0.67(+3.45%) |
Jul 13, 2021 | 19.46 | 19.50 | 19.39 | 19.43 | 42,337 | -0.01(-0.05%) |
Jul 12, 2021 | 19.05 | 19.44 | 19.00 | 19.44 | 21,986 | +0.06(+0.31%) |
Jul 09, 2021 | 19.36 | 19.41 | 19.16 | 19.38 | 24,181 | +0.08(+0.41%) |
Jul 08, 2021 | 19.61 | 19.61 | 19.07 | 19.30 | 50,609 | -0.43(-2.18%) |
Jul 07, 2021 | 19.43 | 19.87 | 19.43 | 19.73 | 34,926 | +0.30(+1.54%) |
Jul 06, 2021 | 19.89 | 19.89 | 19.30 | 19.43 | 56,803 | +0.32(+1.67%) |
Jul 02, 2021 | 19.08 | 19.27 | 19.05 | 19.11 | 26,417 | -0.22(-1.14%) |
Jul 01, 2021 | 19.00 | 19.49 | 19.00 | 19.33 | 22,715 | +0.16(+0.81%) |
Jun 30, 2021 | 19.00 | 19.27 | 19.00 | 19.17 | 33,533 | -0.12(-0.60%) |
Jun 29, 2021 | 19.49 | 19.49 | 19.15 | 19.29 | 41,881 | -0.27(-1.38%) |
Jun 28, 2021 | 19.05 | 19.80 | 19.05 | 19.56 | 26,778 | -0.24(-1.21%) |
Jun 25, 2021 | 19.54 | 20.02 | 19.54 | 19.80 | 24,382 | +0.34(+1.75%) |
Jun 24, 2021 | 19.49 | 19.69 | 19.41 | 19.46 | 20,670 | -0.22(-1.12%) |
Jun 23, 2021 | 19.82 | 19.96 | 19.67 | 19.68 | 23,829 | +0.04(+0.20%) |
Jun 22, 2021 | 19.29 | 19.81 | 19.29 | 19.64 | 51,337 | -0.35(-1.75%) |
Jun 21, 2021 | 19.34 | 20.00 | 19.13 | 19.99 | 55,416 | +0.77(+4.03%) |
Jun 18, 2021 | 19.57 | 19.57 | 19.14 | 19.21 | 28,053 | -0.64(-3.20%) |
Jun 17, 2021 | 20.37 | 20.37 | 19.73 | 19.85 | 44,525 | -0.85(-4.11%) |
Jun 16, 2021 | 21.25 | 21.51 | 20.70 | 20.70 | 28,544 | -0.66(-3.07%) |
Jun 15, 2021 | 21.97 | 21.97 | 21.27 | 21.36 | 25,255 | -0.30(-1.41%) |
Jun 14, 2021 | 22.23 | 22.23 | 21.00 | 21.66 | 17,897 | -0.15(-0.69%) |
Jun 11, 2021 | 21.73 | 22.00 | 21.71 | 21.81 | 32,969 | +0.26(+1.22%) |
Jun 10, 2021 | 21.70 | 21.70 | 21.52 | 21.55 | 21,639 | +0.03(+0.13%) |
Jun 09, 2021 | 21.00 | 21.80 | 21.00 | 21.52 | 27,354 | +0.00(+0.00%) |
Jun 08, 2021 | 21.60 | 21.65 | 21.43 | 21.52 | 21,037 | -0.12(-0.55%) |
Jun 07, 2021 | 22.25 | 22.25 | 21.50 | 21.64 | 22,305 | +0.04(+0.16%) |
Jun 04, 2021 | 21.00 | 21.61 | 21.00 | 21.61 | 46,687 | +0.37(+1.72%) |
Jun 03, 2021 | 21.97 | 21.97 | 21.09 | 21.24 | 68,816 | -0.86(-3.90%) |
Jun 02, 2021 | 21.50 | 22.12 | 21.50 | 22.10 | 37,054 | +0.24(+1.11%) |