Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.76 | 17.97 | 17.55 | 17.91 | 193,419 | +0.11(+0.62%) |
Aug 30, 2021 | 17.86 | 17.93 | 17.52 | 17.80 | 159,707 | +0.06(+0.34%) |
Aug 27, 2021 | 17.41 | 17.89 | 17.30 | 17.74 | 260,771 | +0.40(+2.31%) |
Aug 26, 2021 | 17.15 | 17.49 | 17.06 | 17.34 | 299,819 | +0.10(+0.58%) |
Aug 25, 2021 | 17.25 | 17.49 | 17.10 | 17.24 | 154,872 | +0.00(+0.00%) |
Aug 24, 2021 | 17.04 | 17.33 | 17.03 | 17.24 | 189,533 | +0.29(+1.71%) |
Aug 23, 2021 | 16.81 | 16.99 | 16.64 | 16.95 | 159,267 | +0.27(+1.62%) |
Aug 20, 2021 | 16.05 | 16.72 | 16.02 | 16.68 | 234,186 | +0.55(+3.41%) |
Aug 19, 2021 | 16.23 | 16.52 | 16.05 | 16.13 | 208,568 | -0.32(-1.95%) |
Aug 18, 2021 | 16.50 | 16.93 | 16.28 | 16.45 | 251,081 | +0.03(+0.18%) |
Aug 17, 2021 | 16.50 | 16.52 | 16.01 | 16.42 | 274,444 | -0.34(-2.03%) |
Aug 16, 2021 | 17.03 | 17.03 | 16.73 | 16.76 | 374,165 | -0.49(-2.84%) |
Aug 13, 2021 | 16.89 | 17.50 | 16.82 | 17.25 | 401,352 | +0.23(+1.35%) |
Aug 12, 2021 | 17.32 | 17.49 | 16.77 | 17.02 | 267,368 | -0.48(-2.74%) |
Aug 11, 2021 | 18.23 | 18.41 | 17.49 | 17.50 | 210,746 | -0.60(-3.31%) |
Aug 10, 2021 | 18.23 | 18.32 | 18.01 | 18.10 | 446,206 | -0.11(-0.60%) |
Aug 09, 2021 | 18.70 | 18.70 | 18.15 | 18.21 | 152,217 | -0.55(-2.93%) |
Aug 06, 2021 | 19.26 | 19.40 | 18.38 | 18.76 | 351,051 | -0.30(-1.57%) |
Aug 05, 2021 | 20.20 | 21.00 | 18.93 | 19.06 | 517,050 | +1.38(+7.81%) |
Aug 04, 2021 | 17.52 | 17.87 | 17.43 | 17.68 | 336,903 | +0.00(+0.00%) |
Aug 03, 2021 | 18.13 | 18.88 | 17.59 | 17.68 | 369,916 | -0.47(-2.59%) |
Aug 02, 2021 | 18.47 | 18.48 | 18.10 | 18.15 | 179,953 | -0.19(-1.04%) |
Jul 30, 2021 | 18.26 | 18.46 | 18.20 | 18.34 | 123,445 | -0.05(-0.27%) |
Jul 29, 2021 | 18.39 | 18.53 | 18.21 | 18.39 | 169,420 | +0.15(+0.82%) |
Jul 28, 2021 | 17.99 | 18.31 | 17.86 | 18.24 | 216,402 | +0.29(+1.62%) |
Jul 27, 2021 | 18.38 | 18.38 | 17.73 | 17.95 | 175,303 | -0.37(-2.02%) |
Jul 26, 2021 | 18.67 | 18.78 | 18.26 | 18.32 | 163,660 | -0.30(-1.61%) |
Jul 23, 2021 | 18.43 | 18.64 | 18.26 | 18.62 | 87,962 | +0.30(+1.64%) |
Jul 22, 2021 | 18.48 | 18.55 | 18.23 | 18.32 | 186,100 | -0.26(-1.40%) |
Jul 21, 2021 | 18.31 | 18.71 | 18.30 | 18.58 | 146,026 | +0.42(+2.31%) |
Jul 20, 2021 | 17.87 | 18.42 | 17.82 | 18.16 | 260,581 | +0.34(+1.91%) |
Jul 19, 2021 | 17.63 | 18.06 | 17.43 | 17.82 | 236,961 | -0.08(-0.45%) |
Jul 16, 2021 | 18.08 | 18.08 | 17.83 | 17.90 | 166,519 | +0.02(+0.11%) |
Jul 15, 2021 | 17.82 | 17.93 | 17.69 | 17.88 | 123,304 | +0.02(+0.11%) |
Jul 14, 2021 | 18.32 | 18.33 | 17.83 | 17.86 | 136,445 | -0.28(-1.54%) |
Jul 13, 2021 | 18.42 | 18.43 | 18.02 | 18.14 | 193,904 | -0.35(-1.89%) |
Jul 12, 2021 | 18.34 | 18.57 | 18.17 | 18.49 | 161,027 | +0.13(+0.71%) |
Jul 09, 2021 | 18.00 | 18.52 | 17.93 | 18.36 | 213,432 | +0.47(+2.63%) |
Jul 08, 2021 | 17.71 | 18.07 | 17.63 | 17.89 | 186,071 | -0.16(-0.89%) |
Jul 07, 2021 | 18.46 | 18.56 | 17.99 | 18.05 | 246,195 | -0.35(-1.90%) |
Jul 06, 2021 | 18.50 | 18.54 | 18.13 | 18.40 | 193,865 | -0.15(-0.81%) |
Jul 02, 2021 | 18.72 | 18.86 | 18.50 | 18.55 | 162,574 | -0.05(-0.27%) |
Jul 01, 2021 | 18.65 | 18.71 | 18.39 | 18.60 | 131,774 | +0.02(+0.11%) |
Jun 30, 2021 | 18.86 | 18.90 | 18.56 | 18.58 | 166,713 | -0.41(-2.16%) |
Jun 29, 2021 | 18.89 | 19.16 | 18.77 | 18.99 | 159,980 | +0.24(+1.28%) |
Jun 28, 2021 | 18.78 | 19.06 | 18.52 | 18.75 | 204,639 | +0.11(+0.59%) |
Jun 25, 2021 | 18.82 | 18.97 | 18.52 | 18.64 | 1,550,096 | -0.21(-1.11%) |
Jun 24, 2021 | 18.56 | 18.91 | 18.56 | 18.85 | 185,677 | +0.35(+1.89%) |
Jun 23, 2021 | 18.39 | 18.63 | 18.32 | 18.50 | 337,878 | +0.06(+0.33%) |
Jun 22, 2021 | 18.22 | 18.45 | 17.91 | 18.44 | 170,550 | +0.23(+1.26%) |
Jun 21, 2021 | 18.11 | 18.39 | 17.84 | 18.21 | 174,675 | +0.16(+0.89%) |
Jun 18, 2021 | 18.27 | 18.33 | 17.84 | 18.05 | 394,976 | -0.32(-1.74%) |
Jun 17, 2021 | 17.78 | 18.40 | 17.78 | 18.37 | 185,682 | +0.48(+2.68%) |
Jun 16, 2021 | 17.61 | 17.99 | 17.58 | 17.89 | 299,843 | +0.30(+1.71%) |
Jun 15, 2021 | 17.85 | 17.93 | 17.54 | 17.59 | 216,076 | -0.24(-1.35%) |
Jun 14, 2021 | 17.99 | 18.30 | 17.76 | 17.83 | 231,637 | -0.03(-0.17%) |
Jun 11, 2021 | 17.86 | 17.90 | 17.72 | 17.86 | 214,284 | +0.15(+0.85%) |
Jun 10, 2021 | 17.94 | 18.02 | 17.64 | 17.71 | 144,251 | -0.19(-1.06%) |
Jun 09, 2021 | 18.15 | 18.37 | 17.89 | 17.90 | 182,781 | -0.13(-0.72%) |
Jun 08, 2021 | 18.15 | 18.26 | 17.88 | 18.03 | 217,643 | +0.08(+0.45%) |
Jun 07, 2021 | 17.90 | 18.04 | 17.77 | 17.95 | 174,080 | +0.12(+0.67%) |
Jun 04, 2021 | 17.93 | 18.21 | 17.81 | 17.83 | 163,243 | +0.04(+0.22%) |
Jun 03, 2021 | 17.90 | 17.97 | 17.73 | 17.79 | 189,782 | -0.21(-1.17%) |
Jun 02, 2021 | 18.33 | 18.36 | 17.94 | 18.00 | 209,751 | -0.33(-1.80%) |