Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.33 | 17.33 | 17.02 | 17.12 | 36,029 | -0.13(-0.75%) |
Aug 30, 2021 | 17.62 | 17.62 | 17.02 | 17.25 | 37,555 | -0.24(-1.37%) |
Aug 27, 2021 | 17.39 | 17.65 | 17.26 | 17.49 | 30,012 | +0.22(+1.27%) |
Aug 26, 2021 | 17.35 | 17.49 | 17.02 | 17.27 | 39,688 | +0.00(+0.00%) |
Aug 25, 2021 | 17.13 | 17.61 | 16.98 | 17.27 | 28,232 | +0.21(+1.23%) |
Aug 24, 2021 | 17.47 | 17.70 | 17.02 | 17.06 | 45,289 | -0.48(-2.74%) |
Aug 23, 2021 | 17.10 | 17.64 | 17.10 | 17.54 | 28,685 | +0.51(+2.99%) |
Aug 20, 2021 | 16.74 | 17.19 | 16.71 | 17.03 | 39,095 | +0.21(+1.25%) |
Aug 19, 2021 | 16.33 | 17.00 | 16.33 | 16.82 | 37,640 | +0.38(+2.31%) |
Aug 18, 2021 | 16.70 | 16.85 | 16.39 | 16.44 | 36,084 | -0.31(-1.85%) |
Aug 17, 2021 | 16.57 | 16.84 | 16.33 | 16.75 | 41,920 | +0.16(+0.96%) |
Aug 16, 2021 | 16.44 | 16.62 | 16.22 | 16.59 | 32,738 | +0.24(+1.47%) |
Aug 13, 2021 | 16.18 | 16.59 | 16.01 | 16.35 | 18,177 | -0.08(-0.49%) |
Aug 12, 2021 | 16.64 | 16.73 | 16.20 | 16.43 | 23,150 | -0.23(-1.38%) |
Aug 11, 2021 | 16.85 | 17.08 | 16.51 | 16.66 | 35,490 | -0.22(-1.30%) |
Aug 10, 2021 | 16.70 | 16.88 | 16.42 | 16.88 | 28,926 | +0.25(+1.50%) |
Aug 09, 2021 | 17.06 | 17.25 | 16.63 | 16.63 | 36,067 | -0.40(-2.35%) |
Aug 06, 2021 | 16.98 | 17.48 | 16.50 | 17.03 | 79,103 | -0.19(-1.10%) |
Aug 05, 2021 | 17.21 | 17.34 | 16.64 | 17.22 | 49,857 | +0.14(+0.82%) |
Aug 04, 2021 | 17.18 | 17.42 | 17.01 | 17.08 | 35,397 | -0.28(-1.61%) |
Aug 03, 2021 | 17.39 | 17.48 | 17.19 | 17.36 | 24,559 | +0.02(+0.12%) |
Aug 02, 2021 | 17.66 | 17.66 | 17.25 | 17.34 | 29,090 | -0.25(-1.42%) |
Jul 30, 2021 | 17.33 | 17.89 | 17.33 | 17.59 | 26,309 | +0.28(+1.62%) |
Jul 29, 2021 | 17.67 | 17.77 | 17.26 | 17.31 | 42,483 | -0.26(-1.48%) |
Jul 28, 2021 | 17.59 | 17.73 | 17.32 | 17.57 | 35,705 | -0.04(-0.23%) |
Jul 27, 2021 | 17.49 | 17.82 | 17.31 | 17.61 | 32,045 | +0.09(+0.51%) |
Jul 26, 2021 | 17.68 | 17.68 | 17.38 | 17.52 | 35,516 | -0.15(-0.85%) |
Jul 23, 2021 | 17.56 | 17.79 | 17.31 | 17.67 | 27,390 | +0.26(+1.49%) |
Jul 22, 2021 | 17.77 | 17.98 | 17.31 | 17.41 | 28,753 | -0.50(-2.79%) |
Jul 21, 2021 | 18.17 | 18.33 | 17.89 | 17.91 | 21,718 | -0.14(-0.78%) |
Jul 20, 2021 | 17.68 | 18.52 | 17.46 | 18.05 | 80,429 | +0.56(+3.20%) |
Jul 19, 2021 | 17.96 | 18.00 | 17.43 | 17.49 | 33,367 | -0.77(-4.22%) |
Jul 16, 2021 | 18.32 | 18.59 | 18.20 | 18.26 | 41,936 | +0.02(+0.11%) |
Jul 15, 2021 | 18.19 | 18.26 | 17.82 | 18.24 | 45,141 | +0.02(+0.11%) |
Jul 14, 2021 | 18.15 | 18.29 | 17.89 | 18.22 | 39,833 | +0.16(+0.89%) |
Jul 13, 2021 | 18.84 | 18.88 | 17.90 | 18.06 | 52,145 | -0.86(-4.55%) |
Jul 12, 2021 | 18.10 | 19.06 | 17.95 | 18.92 | 66,692 | +0.81(+4.47%) |
Jul 09, 2021 | 17.69 | 18.37 | 17.69 | 18.11 | 40,282 | +0.48(+2.72%) |
Jul 08, 2021 | 17.26 | 17.76 | 17.18 | 17.63 | 50,821 | +0.05(+0.28%) |
Jul 07, 2021 | 17.83 | 18.02 | 17.42 | 17.58 | 42,194 | -0.37(-2.06%) |
Jul 06, 2021 | 17.26 | 18.03 | 17.20 | 17.95 | 81,197 | +0.61(+3.52%) |
Jul 02, 2021 | 17.47 | 17.54 | 17.09 | 17.34 | 68,838 | -0.03(-0.17%) |
Jul 01, 2021 | 17.52 | 17.67 | 17.30 | 17.37 | 95,431 | +0.00(+0.00%) |
Jun 30, 2021 | 17.98 | 18.11 | 17.23 | 17.37 | 96,925 | -0.72(-3.98%) |
Jun 29, 2021 | 18.75 | 18.98 | 17.92 | 18.09 | 58,515 | -0.70(-3.73%) |
Jun 28, 2021 | 18.56 | 18.98 | 18.20 | 18.79 | 70,598 | +0.68(+3.75%) |
Jun 25, 2021 | 18.85 | 19.03 | 17.90 | 18.11 | 385,256 | -0.72(-3.82%) |
Jun 24, 2021 | 18.98 | 19.08 | 18.73 | 18.83 | 52,061 | -0.02(-0.11%) |
Jun 23, 2021 | 19.01 | 19.43 | 18.80 | 18.85 | 78,614 | -0.18(-0.95%) |
Jun 22, 2021 | 19.43 | 19.43 | 19.01 | 19.03 | 47,331 | -0.36(-1.86%) |
Jun 21, 2021 | 19.10 | 19.68 | 19.05 | 19.39 | 56,879 | +0.28(+1.47%) |
Jun 18, 2021 | 19.20 | 19.45 | 19.03 | 19.11 | 62,030 | -0.33(-1.70%) |
Jun 17, 2021 | 19.31 | 19.59 | 19.26 | 19.44 | 43,571 | -0.06(-0.31%) |
Jun 16, 2021 | 19.81 | 19.98 | 19.40 | 19.50 | 52,460 | -0.31(-1.56%) |
Jun 15, 2021 | 19.80 | 19.89 | 19.53 | 19.81 | 46,597 | -0.09(-0.45%) |
Jun 14, 2021 | 19.89 | 20.16 | 19.80 | 19.90 | 37,736 | -0.08(-0.40%) |
Jun 11, 2021 | 20.18 | 20.25 | 19.96 | 19.98 | 55,793 | -0.08(-0.40%) |
Jun 10, 2021 | 20.04 | 20.15 | 19.90 | 20.06 | 25,741 | +0.03(+0.15%) |
Jun 09, 2021 | 20.18 | 20.29 | 19.98 | 20.03 | 45,615 | -0.22(-1.09%) |
Jun 08, 2021 | 20.51 | 20.58 | 20.19 | 20.25 | 51,191 | -0.23(-1.12%) |
Jun 07, 2021 | 20.38 | 20.61 | 20.29 | 20.48 | 48,441 | +0.10(+0.49%) |
Jun 04, 2021 | 20.50 | 20.51 | 20.21 | 20.38 | 67,659 | -0.06(-0.29%) |
Jun 03, 2021 | 19.80 | 20.46 | 19.68 | 20.44 | 51,790 | +0.47(+2.35%) |
Jun 02, 2021 | 20.06 | 20.32 | 19.57 | 19.97 | 40,038 | +0.00(+0.00%) |