Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.01 | 18.18 | 17.93 | 18.04 | 187,191 | +0.07(+0.40%) |
Aug 30, 2021 | 17.95 | 17.99 | 17.79 | 17.97 | 146,174 | +0.07(+0.40%) |
Aug 27, 2021 | 17.75 | 17.97 | 17.74 | 17.90 | 175,405 | +0.23(+1.31%) |
Aug 26, 2021 | 17.76 | 17.78 | 17.67 | 17.67 | 160,826 | -0.02(-0.09%) |
Aug 25, 2021 | 17.75 | 17.87 | 17.68 | 17.68 | 204,431 | -0.11(-0.63%) |
Aug 24, 2021 | 17.89 | 17.93 | 17.74 | 17.80 | 133,390 | -0.03(-0.18%) |
Aug 23, 2021 | 17.91 | 17.95 | 17.78 | 17.83 | 139,842 | -0.05(-0.27%) |
Aug 20, 2021 | 17.73 | 17.99 | 17.60 | 17.87 | 205,004 | +0.09(+0.52%) |
Aug 19, 2021 | 17.90 | 17.95 | 17.56 | 17.78 | 283,076 | -0.17(-0.93%) |
Aug 18, 2021 | 18.08 | 18.10 | 17.92 | 17.95 | 195,264 | -0.21(-1.18%) |
Aug 17, 2021 | 18.01 | 18.17 | 17.86 | 18.16 | 178,843 | +0.12(+0.66%) |
Aug 16, 2021 | 18.07 | 18.16 | 17.97 | 18.04 | 112,105 | -0.09(-0.48%) |
Aug 13, 2021 | 17.95 | 18.23 | 17.89 | 18.13 | 133,810 | +0.24(+1.33%) |
Aug 12, 2021 | 17.87 | 17.92 | 17.67 | 17.89 | 160,223 | +0.06(+0.36%) |
Aug 11, 2021 | 17.97 | 18.09 | 17.80 | 17.83 | 355,729 | -0.15(-0.84%) |
Aug 10, 2021 | 18.10 | 18.20 | 17.92 | 17.98 | 159,414 | -0.24(-1.31%) |
Aug 09, 2021 | 18.38 | 18.39 | 18.13 | 18.22 | 131,814 | -0.09(-0.48%) |
Aug 06, 2021 | 18.39 | 18.50 | 18.23 | 18.31 | 134,552 | -0.02(-0.09%) |
Aug 05, 2021 | 17.83 | 18.33 | 17.83 | 18.32 | 137,848 | +0.53(+2.99%) |
Aug 04, 2021 | 17.91 | 17.97 | 17.75 | 17.79 | 167,239 | -0.21(-1.15%) |
Aug 03, 2021 | 18.16 | 18.27 | 17.89 | 18.00 | 170,245 | -0.17(-0.92%) |
Aug 02, 2021 | 18.42 | 18.60 | 18.12 | 18.16 | 191,720 | -0.21(-1.16%) |
Jul 30, 2021 | 18.42 | 18.62 | 18.31 | 18.38 | 159,537 | -0.04(-0.22%) |
Jul 29, 2021 | 18.31 | 18.53 | 18.25 | 18.42 | 129,823 | +0.17(+0.96%) |
Jul 28, 2021 | 18.44 | 18.44 | 18.13 | 18.24 | 137,213 | -0.06(-0.30%) |
Jul 27, 2021 | 18.34 | 18.46 | 18.19 | 18.30 | 218,889 | +0.02(+0.09%) |
Jul 26, 2021 | 18.29 | 18.40 | 18.19 | 18.28 | 135,522 | +0.10(+0.57%) |
Jul 23, 2021 | 18.10 | 18.20 | 18.04 | 18.18 | 111,285 | +0.08(+0.44%) |
Jul 22, 2021 | 18.41 | 18.41 | 17.96 | 18.10 | 154,470 | -0.19(-1.02%) |
Jul 21, 2021 | 18.29 | 18.52 | 18.24 | 18.29 | 179,252 | +0.13(+0.69%) |
Jul 20, 2021 | 17.70 | 18.33 | 17.70 | 18.16 | 330,556 | +0.54(+3.04%) |
Jul 19, 2021 | 17.74 | 17.83 | 17.45 | 17.62 | 228,382 | -0.39(-2.19%) |
Jul 16, 2021 | 17.98 | 18.17 | 17.86 | 18.02 | 327,496 | +0.12(+0.66%) |
Jul 15, 2021 | 17.75 | 17.94 | 17.69 | 17.90 | 144,204 | +0.13(+0.75%) |
Jul 14, 2021 | 17.81 | 17.88 | 17.75 | 17.77 | 114,974 | +0.05(+0.27%) |
Jul 13, 2021 | 17.84 | 17.90 | 17.66 | 17.72 | 146,028 | -0.18(-1.01%) |
Jul 12, 2021 | 17.70 | 17.94 | 17.69 | 17.90 | 135,620 | +0.09(+0.53%) |
Jul 09, 2021 | 17.58 | 17.81 | 17.51 | 17.81 | 136,196 | +0.33(+1.90%) |
Jul 08, 2021 | 17.52 | 17.58 | 17.30 | 17.47 | 176,523 | -0.20(-1.12%) |
Jul 07, 2021 | 17.92 | 17.97 | 17.56 | 17.67 | 181,891 | -0.25(-1.41%) |
Jul 06, 2021 | 17.79 | 17.94 | 17.47 | 17.92 | 204,529 | +0.16(+0.89%) |
Jul 02, 2021 | 17.81 | 17.88 | 17.70 | 17.77 | 140,908 | -0.04(-0.22%) |
Jul 01, 2021 | 17.82 | 17.92 | 17.75 | 17.81 | 228,417 | +0.02(+0.09%) |
Jun 30, 2021 | 17.67 | 17.89 | 17.67 | 17.79 | 170,659 | +0.13(+0.76%) |
Jun 29, 2021 | 17.70 | 17.75 | 17.58 | 17.66 | 136,387 | +0.04(+0.22%) |
Jun 28, 2021 | 17.91 | 17.91 | 17.40 | 17.62 | 244,050 | -0.21(-1.15%) |
Jun 25, 2021 | 18.04 | 18.06 | 17.77 | 17.82 | 489,038 | -0.21(-1.18%) |
Jun 24, 2021 | 17.92 | 18.03 | 17.78 | 18.03 | 177,039 | +0.14(+0.79%) |
Jun 23, 2021 | 17.92 | 18.08 | 17.87 | 17.89 | 191,766 | -0.01(-0.04%) |
Jun 22, 2021 | 17.91 | 17.96 | 17.75 | 17.90 | 148,518 | +0.00(+0.00%) |
Jun 21, 2021 | 17.43 | 17.96 | 17.43 | 17.90 | 302,532 | +0.49(+2.81%) |
Jun 18, 2021 | 17.68 | 17.80 | 17.32 | 17.41 | 712,153 | -0.39(-2.21%) |
Jun 17, 2021 | 17.92 | 17.96 | 17.68 | 17.81 | 290,667 | -0.10(-0.55%) |
Jun 16, 2021 | 18.01 | 18.04 | 17.84 | 17.90 | 302,478 | -0.18(-1.00%) |
Jun 15, 2021 | 18.31 | 18.31 | 18.08 | 18.08 | 288,842 | -0.04(-0.22%) |
Jun 14, 2021 | 17.88 | 18.13 | 17.86 | 18.12 | 261,226 | +0.27(+1.54%) |
Jun 11, 2021 | 17.84 | 17.93 | 17.69 | 17.85 | 145,964 | +0.04(+0.22%) |
Jun 10, 2021 | 17.91 | 18.00 | 17.76 | 17.81 | 175,827 | -0.03(-0.18%) |
Jun 09, 2021 | 17.84 | 17.94 | 17.79 | 17.84 | 221,662 | +0.06(+0.35%) |
Jun 08, 2021 | 17.53 | 17.80 | 17.53 | 17.78 | 234,573 | +0.27(+1.52%) |
Jun 07, 2021 | 17.23 | 17.58 | 17.17 | 17.51 | 314,563 | +0.35(+2.01%) |
Jun 04, 2021 | 17.21 | 17.36 | 17.05 | 17.17 | 189,960 | -0.02(-0.09%) |
Jun 03, 2021 | 17.32 | 17.32 | 17.02 | 17.18 | 293,388 | -0.06(-0.36%) |
Jun 02, 2021 | 17.25 | 17.35 | 17.18 | 17.25 | 291,936 | +0.03(+0.18%) |