Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.74 | 17.92 | 17.72 | 17.90 | 2,675,166 | +0.14(+0.80%) |
Aug 30, 2021 | 17.80 | 17.88 | 17.75 | 17.76 | 1,659,794 | -0.04(-0.21%) |
Aug 27, 2021 | 17.73 | 17.88 | 17.61 | 17.80 | 3,171,378 | +0.17(+0.96%) |
Aug 26, 2021 | 17.83 | 17.87 | 17.63 | 17.63 | 7,446,439 | -0.18(-1.01%) |
Aug 25, 2021 | 17.93 | 17.94 | 17.80 | 17.81 | 2,967,281 | -0.15(-0.84%) |
Aug 24, 2021 | 17.95 | 17.98 | 17.89 | 17.96 | 1,879,308 | +0.00(+0.00%) |
Aug 23, 2021 | 18.02 | 18.06 | 17.92 | 17.96 | 998,840 | -0.03(-0.16%) |
Aug 20, 2021 | 17.88 | 18.02 | 17.88 | 17.99 | 718,119 | +0.07(+0.37%) |
Aug 19, 2021 | 17.92 | 18.01 | 17.87 | 17.92 | 891,141 | +0.08(+0.48%) |
Aug 18, 2021 | 17.73 | 17.90 | 17.70 | 17.84 | 655,905 | +0.10(+0.59%) |
Aug 17, 2021 | 17.94 | 17.95 | 17.70 | 17.73 | 1,144,538 | -0.28(-1.57%) |
Aug 16, 2021 | 17.97 | 18.07 | 17.97 | 18.02 | 486,059 | +0.12(+0.69%) |
Aug 13, 2021 | 17.89 | 17.92 | 17.83 | 17.90 | 355,967 | +0.07(+0.37%) |
Aug 12, 2021 | 17.86 | 17.87 | 17.79 | 17.83 | 268,730 | -0.01(-0.05%) |
Aug 11, 2021 | 17.88 | 17.90 | 17.81 | 17.84 | 340,056 | -0.01(-0.05%) |
Aug 10, 2021 | 17.77 | 17.88 | 17.73 | 17.85 | 253,406 | +0.04(+0.21%) |
Aug 09, 2021 | 17.90 | 17.90 | 17.75 | 17.81 | 203,505 | -0.13(-0.73%) |
Aug 06, 2021 | 17.99 | 18.08 | 17.88 | 17.94 | 443,161 | -0.03(-0.16%) |
Aug 05, 2021 | 17.71 | 18.01 | 17.71 | 17.97 | 761,006 | +0.33(+1.85%) |
Aug 04, 2021 | 17.64 | 17.67 | 17.57 | 17.64 | 485,758 | +0.03(+0.16%) |
Aug 03, 2021 | 17.75 | 17.88 | 17.60 | 17.61 | 386,677 | -0.07(-0.42%) |
Aug 02, 2021 | 17.88 | 17.95 | 17.65 | 17.69 | 346,703 | -0.10(-0.58%) |
Jul 30, 2021 | 17.78 | 17.90 | 17.63 | 17.79 | 543,550 | +0.05(+0.26%) |
Jul 29, 2021 | 17.74 | 17.90 | 17.69 | 17.75 | 279,037 | +0.06(+0.32%) |
Jul 28, 2021 | 17.67 | 17.76 | 17.60 | 17.69 | 682,719 | -0.04(-0.21%) |
Jul 27, 2021 | 17.76 | 17.87 | 17.61 | 17.73 | 272,801 | -0.14(-0.78%) |
Jul 26, 2021 | 17.71 | 17.89 | 17.55 | 17.87 | 298,470 | +0.25(+1.43%) |
Jul 23, 2021 | 17.73 | 17.74 | 17.58 | 17.61 | 960,910 | -0.03(-0.16%) |
Jul 22, 2021 | 17.97 | 17.97 | 17.63 | 17.64 | 1,658,965 | -0.21(-1.15%) |
Jul 21, 2021 | 18.01 | 18.21 | 17.84 | 17.85 | 715,862 | -0.23(-1.29%) |
Jul 20, 2021 | 17.95 | 18.30 | 17.94 | 18.08 | 714,592 | +0.09(+0.52%) |
Jul 19, 2021 | 17.76 | 18.06 | 17.76 | 17.99 | 680,989 | +0.02(+0.10%) |
Jul 16, 2021 | 17.98 | 18.08 | 17.86 | 17.97 | 603,644 | +0.03(+0.16%) |
Jul 15, 2021 | 17.80 | 17.98 | 17.79 | 17.94 | 490,684 | +0.14(+0.79%) |
Jul 14, 2021 | 17.90 | 17.93 | 17.76 | 17.80 | 479,745 | -0.10(-0.57%) |
Jul 13, 2021 | 17.85 | 18.03 | 17.75 | 17.90 | 795,718 | +0.15(+0.84%) |
Jul 12, 2021 | 17.45 | 17.80 | 17.38 | 17.75 | 494,669 | +0.26(+1.50%) |
Jul 09, 2021 | 17.37 | 17.49 | 17.27 | 17.49 | 522,643 | +0.16(+0.92%) |
Jul 08, 2021 | 17.53 | 17.58 | 17.26 | 17.33 | 796,801 | -0.36(-2.01%) |
Jul 07, 2021 | 17.83 | 17.86 | 17.55 | 17.69 | 353,961 | -0.15(-0.84%) |
Jul 06, 2021 | 17.48 | 17.87 | 17.42 | 17.84 | 358,731 | +0.32(+1.81%) |
Jul 02, 2021 | 17.53 | 17.62 | 17.45 | 17.52 | 360,749 | +0.05(+0.27%) |
Jul 01, 2021 | 17.52 | 17.65 | 17.42 | 17.47 | 356,770 | -0.02(-0.11%) |
Jun 30, 2021 | 17.60 | 17.71 | 17.49 | 17.49 | 753,174 | -0.14(-0.79%) |
Jun 29, 2021 | 17.59 | 17.75 | 17.55 | 17.63 | 404,618 | +0.04(+0.21%) |
Jun 28, 2021 | 17.61 | 17.61 | 17.33 | 17.60 | 435,988 | +0.00(+0.00%) |
Jun 25, 2021 | 17.43 | 17.66 | 17.39 | 17.60 | 3,178,045 | +0.18(+1.02%) |
Jun 24, 2021 | 17.32 | 17.42 | 17.16 | 17.42 | 442,250 | +0.06(+0.32%) |
Jun 23, 2021 | 17.57 | 17.64 | 17.32 | 17.36 | 708,509 | -0.23(-1.33%) |
Jun 22, 2021 | 17.74 | 17.80 | 17.59 | 17.60 | 1,016,767 | -0.23(-1.31%) |
Jun 21, 2021 | 17.86 | 18.03 | 17.72 | 17.83 | 454,817 | +0.06(+0.32%) |
Jun 18, 2021 | 18.14 | 18.17 | 17.75 | 17.77 | 1,069,470 | -0.31(-1.71%) |
Jun 17, 2021 | 18.28 | 18.33 | 17.82 | 18.08 | 340,081 | -0.27(-1.48%) |
Jun 16, 2021 | 18.36 | 18.46 | 18.31 | 18.35 | 385,296 | -0.01(-0.05%) |
Jun 15, 2021 | 18.43 | 18.43 | 18.32 | 18.36 | 395,331 | +0.00(+0.00%) |
Jun 14, 2021 | 18.11 | 18.36 | 18.11 | 18.36 | 216,116 | +0.24(+1.34%) |
Jun 11, 2021 | 18.28 | 18.28 | 18.11 | 18.12 | 269,297 | -0.16(-0.87%) |
Jun 10, 2021 | 18.15 | 18.31 | 18.08 | 18.28 | 247,111 | +0.20(+1.09%) |
Jun 09, 2021 | 18.27 | 18.35 | 18.03 | 18.08 | 285,053 | -0.17(-0.92%) |
Jun 08, 2021 | 17.96 | 18.32 | 17.96 | 18.25 | 454,411 | +0.26(+1.45%) |
Jun 07, 2021 | 17.81 | 18.14 | 17.81 | 17.99 | 847,074 | +0.08(+0.47%) |
Jun 04, 2021 | 17.92 | 17.99 | 17.88 | 17.90 | 729,852 | -0.04(-0.21%) |
Jun 03, 2021 | 17.89 | 17.94 | 17.82 | 17.94 | 594,769 | +0.07(+0.37%) |
Jun 02, 2021 | 17.75 | 17.89 | 17.69 | 17.88 | 405,269 | +0.20(+1.11%) |