Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.01 | 18.14 | 17.95 | 18.01 | 14,625 | +0.17(+0.95%) |
Aug 30, 2021 | 18.32 | 18.32 | 17.80 | 17.84 | 16,893 | -0.38(-2.07%) |
Aug 27, 2021 | 17.81 | 18.27 | 17.59 | 18.22 | 52,634 | +0.59(+3.38%) |
Aug 26, 2021 | 18.15 | 18.15 | 17.62 | 17.62 | 20,878 | -0.28(-1.55%) |
Aug 25, 2021 | 18.07 | 18.19 | 17.90 | 17.90 | 28,572 | -0.13(-0.71%) |
Aug 24, 2021 | 18.13 | 18.16 | 18.02 | 18.03 | 16,889 | -0.07(-0.38%) |
Aug 23, 2021 | 18.12 | 18.16 | 18.00 | 18.10 | 36,150 | +0.13(+0.72%) |
Aug 20, 2021 | 17.65 | 18.10 | 17.65 | 17.97 | 29,459 | +0.21(+1.17%) |
Aug 19, 2021 | 17.52 | 17.87 | 17.52 | 17.76 | 16,038 | +0.06(+0.34%) |
Aug 18, 2021 | 17.65 | 18.12 | 17.65 | 17.70 | 26,688 | -0.02(-0.11%) |
Aug 17, 2021 | 17.77 | 17.96 | 17.57 | 17.72 | 16,516 | -0.19(-1.05%) |
Aug 16, 2021 | 17.67 | 18.04 | 17.66 | 17.91 | 9,377 | +0.09(+0.50%) |
Aug 13, 2021 | 17.81 | 18.16 | 17.81 | 17.82 | 7,326 | -0.14(-0.77%) |
Aug 12, 2021 | 18.04 | 18.26 | 17.85 | 17.96 | 15,288 | -0.20(-1.09%) |
Aug 11, 2021 | 17.95 | 18.18 | 17.85 | 18.16 | 14,974 | +0.35(+1.95%) |
Aug 10, 2021 | 17.69 | 17.93 | 17.69 | 17.81 | 10,204 | +0.34(+1.93%) |
Aug 09, 2021 | 17.29 | 17.68 | 17.28 | 17.47 | 9,899 | +0.12(+0.69%) |
Aug 06, 2021 | 17.05 | 17.47 | 16.87 | 17.35 | 18,214 | +0.52(+3.06%) |
Aug 05, 2021 | 17.02 | 17.02 | 16.78 | 16.84 | 7,580 | +0.21(+1.25%) |
Aug 04, 2021 | 16.74 | 16.85 | 16.48 | 16.63 | 16,974 | -0.30(-1.76%) |
Aug 03, 2021 | 16.73 | 17.11 | 16.56 | 16.93 | 7,540 | +0.26(+1.55%) |
Aug 02, 2021 | 16.87 | 17.25 | 16.67 | 16.67 | 11,826 | -0.21(-1.23%) |
Jul 30, 2021 | 16.77 | 16.97 | 16.77 | 16.88 | 13,951 | +0.03(+0.18%) |
Jul 29, 2021 | 16.73 | 16.97 | 16.73 | 16.85 | 12,928 | +0.13(+0.77%) |
Jul 28, 2021 | 16.61 | 16.83 | 16.46 | 16.72 | 18,202 | +0.11(+0.66%) |
Jul 27, 2021 | 16.48 | 16.78 | 16.39 | 16.61 | 17,523 | +0.06(+0.36%) |
Jul 26, 2021 | 16.55 | 16.81 | 16.49 | 16.55 | 24,049 | +0.02(+0.12%) |
Jul 23, 2021 | 16.44 | 16.53 | 16.30 | 16.53 | 32,747 | +0.18(+1.09%) |
Jul 22, 2021 | 16.57 | 16.57 | 16.15 | 16.35 | 10,013 | -0.32(-1.90%) |
Jul 21, 2021 | 16.77 | 16.78 | 16.65 | 16.67 | 9,427 | +0.30(+1.82%) |
Jul 20, 2021 | 16.07 | 16.75 | 16.07 | 16.37 | 39,330 | +0.44(+2.74%) |
Jul 19, 2021 | 15.97 | 16.17 | 15.83 | 15.94 | 27,461 | -0.29(-1.77%) |
Jul 16, 2021 | 16.72 | 16.72 | 16.12 | 16.22 | 66,794 | -0.49(-2.91%) |
Jul 15, 2021 | 16.31 | 16.71 | 16.31 | 16.71 | 9,736 | +0.33(+2.00%) |
Jul 14, 2021 | 16.33 | 16.50 | 16.32 | 16.38 | 10,281 | +0.06(+0.36%) |
Jul 13, 2021 | 16.54 | 16.57 | 16.23 | 16.32 | 14,688 | -0.37(-2.20%) |
Jul 12, 2021 | 16.41 | 16.70 | 16.24 | 16.69 | 13,474 | +0.14(+0.84%) |
Jul 09, 2021 | 16.35 | 16.65 | 16.35 | 16.55 | 11,814 | +0.40(+2.46%) |
Jul 08, 2021 | 16.23 | 16.32 | 15.97 | 16.15 | 29,281 | -0.10(-0.61%) |
Jul 07, 2021 | 16.24 | 16.47 | 16.22 | 16.25 | 16,936 | -0.13(-0.79%) |
Jul 06, 2021 | 16.54 | 16.61 | 16.15 | 16.38 | 22,345 | -0.23(-1.37%) |
Jul 02, 2021 | 16.85 | 16.85 | 16.59 | 16.61 | 15,614 | -0.29(-1.70%) |
Jul 01, 2021 | 16.92 | 16.93 | 16.74 | 16.90 | 18,255 | +0.19(+1.13%) |
Jun 30, 2021 | 16.82 | 16.96 | 16.66 | 16.71 | 31,001 | -0.05(-0.30%) |
Jun 29, 2021 | 17.06 | 17.08 | 16.76 | 16.76 | 14,886 | -0.25(-1.46%) |
Jun 28, 2021 | 16.89 | 17.06 | 16.86 | 17.01 | 36,553 | +0.23(+1.36%) |
Jun 25, 2021 | 17.24 | 17.35 | 16.58 | 16.78 | 317,849 | -0.46(-2.65%) |
Jun 24, 2021 | 17.12 | 17.25 | 17.05 | 17.24 | 26,881 | +0.10(+0.58%) |
Jun 23, 2021 | 16.92 | 17.36 | 16.92 | 17.14 | 31,578 | +0.02(+0.12%) |
Jun 22, 2021 | 17.29 | 17.55 | 16.97 | 17.12 | 14,114 | -0.25(-1.43%) |
Jun 21, 2021 | 16.84 | 17.38 | 16.84 | 17.36 | 25,343 | +0.57(+3.36%) |
Jun 18, 2021 | 17.25 | 17.25 | 16.78 | 16.80 | 62,415 | -0.53(-3.03%) |
Jun 17, 2021 | 17.77 | 17.77 | 17.27 | 17.32 | 34,115 | -0.67(-3.75%) |
Jun 16, 2021 | 17.77 | 18.08 | 17.61 | 18.00 | 33,556 | +0.15(+0.83%) |
Jun 15, 2021 | 17.87 | 17.97 | 17.74 | 17.85 | 14,692 | +0.10(+0.56%) |
Jun 14, 2021 | 17.92 | 18.25 | 17.61 | 17.75 | 29,049 | -0.03(-0.17%) |
Jun 11, 2021 | 17.97 | 17.97 | 17.67 | 17.78 | 33,197 | +0.03(+0.17%) |
Jun 10, 2021 | 18.21 | 18.21 | 17.75 | 17.75 | 20,949 | -0.32(-1.80%) |
Jun 09, 2021 | 18.36 | 18.36 | 18.05 | 18.08 | 21,399 | -0.26(-1.39%) |
Jun 08, 2021 | 18.21 | 18.37 | 18.21 | 18.33 | 19,925 | -0.07(-0.37%) |
Jun 07, 2021 | 18.35 | 18.45 | 18.24 | 18.40 | 25,722 | +0.11(+0.59%) |
Jun 04, 2021 | 18.24 | 18.67 | 18.23 | 18.29 | 19,382 | -0.09(-0.48%) |
Jun 03, 2021 | 18.38 | 18.40 | 18.22 | 18.38 | 13,213 | +0.02(+0.11%) |
Jun 02, 2021 | 18.66 | 18.66 | 18.30 | 18.36 | 18,286 | -0.18(-0.95%) |