Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.00 | 18.07 | 17.95 | 18.06 | 211,922 | +0.05(+0.28%) |
Aug 30, 2021 | 18.05 | 18.05 | 17.98 | 18.01 | 168,899 | -0.08(-0.47%) |
Aug 27, 2021 | 17.82 | 18.10 | 17.75 | 18.09 | 258,806 | +0.27(+1.49%) |
Aug 26, 2021 | 17.79 | 17.87 | 17.74 | 17.83 | 170,796 | +0.02(+0.11%) |
Aug 25, 2021 | 17.86 | 17.86 | 17.74 | 17.81 | 534,331 | -0.13(-0.72%) |
Aug 24, 2021 | 17.98 | 18.00 | 17.93 | 17.94 | 134,439 | +0.01(+0.06%) |
Aug 23, 2021 | 17.96 | 17.96 | 17.86 | 17.93 | 258,538 | +0.20(+1.13%) |
Aug 20, 2021 | 17.75 | 17.77 | 17.69 | 17.73 | 135,827 | +0.02(+0.11%) |
Aug 19, 2021 | 17.78 | 17.79 | 17.67 | 17.71 | 80,998 | -0.05(-0.31%) |
Aug 18, 2021 | 17.77 | 17.80 | 17.69 | 17.77 | 189,406 | +0.01(+0.05%) |
Aug 17, 2021 | 17.80 | 17.83 | 17.72 | 17.76 | 168,387 | -0.03(-0.19%) |
Aug 16, 2021 | 17.73 | 17.80 | 17.71 | 17.79 | 134,342 | +0.10(+0.57%) |
Aug 13, 2021 | 17.54 | 17.70 | 17.53 | 17.69 | 211,930 | +0.25(+1.40%) |
Aug 12, 2021 | 17.41 | 17.45 | 17.33 | 17.45 | 336,411 | +0.02(+0.09%) |
Aug 11, 2021 | 17.36 | 17.45 | 17.30 | 17.43 | 282,052 | +0.22(+1.28%) |
Aug 10, 2021 | 17.17 | 17.23 | 17.09 | 17.21 | 362,758 | +0.01(+0.06%) |
Aug 09, 2021 | 17.34 | 17.36 | 17.16 | 17.20 | 379,286 | -0.30(-1.71%) |
Aug 06, 2021 | 17.64 | 17.64 | 17.49 | 17.50 | 420,911 | -0.46(-2.56%) |
Aug 05, 2021 | 18.01 | 18.01 | 17.89 | 17.96 | 313,823 | -0.06(-0.33%) |
Aug 04, 2021 | 18.20 | 18.22 | 17.96 | 18.02 | 574,515 | -0.01(-0.06%) |
Aug 03, 2021 | 18.02 | 18.05 | 18.00 | 18.03 | 195,984 | -0.01(-0.06%) |
Aug 02, 2021 | 18.01 | 18.09 | 17.97 | 18.04 | 440,927 | -0.02(-0.11%) |
Jul 30, 2021 | 18.16 | 18.18 | 18.01 | 18.06 | 161,365 | -0.13(-0.71%) |
Jul 29, 2021 | 18.15 | 18.23 | 18.14 | 18.19 | 239,900 | +0.19(+1.06%) |
Jul 28, 2021 | 17.89 | 18.00 | 17.86 | 18.00 | 235,374 | +0.08(+0.45%) |
Jul 27, 2021 | 17.94 | 17.95 | 17.86 | 17.92 | 431,041 | +0.04(+0.22%) |
Jul 26, 2021 | 17.92 | 17.95 | 17.87 | 17.88 | 282,730 | -0.05(-0.28%) |
Jul 23, 2021 | 17.91 | 17.95 | 17.86 | 17.93 | 192,936 | -0.05(-0.28%) |
Jul 22, 2021 | 17.92 | 17.99 | 17.87 | 17.98 | 387,573 | +0.03(+0.17%) |
Jul 21, 2021 | 17.90 | 17.97 | 17.88 | 17.95 | 274,916 | -0.05(-0.29%) |
Jul 20, 2021 | 18.12 | 18.14 | 17.97 | 18.00 | 235,892 | -0.02(-0.10%) |
Jul 19, 2021 | 18.01 | 18.06 | 17.96 | 18.02 | 449,142 | +0.01(+0.06%) |
Jul 16, 2021 | 18.15 | 18.17 | 18.00 | 18.01 | 258,768 | -0.19(-1.04%) |
Jul 15, 2021 | 18.17 | 18.20 | 18.11 | 18.20 | 265,368 | +0.02(+0.11%) |
Jul 14, 2021 | 18.16 | 18.18 | 18.11 | 18.18 | 373,942 | +0.18(+1.01%) |
Jul 13, 2021 | 18.01 | 18.05 | 17.96 | 18.00 | 259,057 | +0.03(+0.16%) |
Jul 12, 2021 | 17.94 | 17.98 | 17.83 | 17.97 | 477,207 | -0.02(-0.08%) |
Jul 09, 2021 | 17.95 | 18.03 | 17.93 | 17.98 | 317,357 | +0.05(+0.31%) |
Jul 08, 2021 | 18.06 | 18.06 | 17.86 | 17.93 | 210,215 | -0.02(-0.11%) |
Jul 07, 2021 | 17.93 | 17.99 | 17.89 | 17.95 | 289,058 | +0.08(+0.45%) |
Jul 06, 2021 | 17.99 | 18.03 | 17.81 | 17.87 | 509,314 | +0.09(+0.51%) |
Jul 02, 2021 | 17.80 | 17.82 | 17.69 | 17.78 | 258,520 | +0.11(+0.62%) |
Jul 01, 2021 | 17.71 | 17.73 | 17.60 | 17.67 | 217,516 | +0.07(+0.40%) |
Jun 30, 2021 | 17.50 | 17.65 | 17.47 | 17.60 | 303,092 | +0.07(+0.40%) |
Jun 29, 2021 | 17.48 | 17.57 | 17.44 | 17.53 | 368,650 | -0.18(-1.02%) |
Jun 28, 2021 | 17.72 | 17.73 | 17.68 | 17.71 | 250,895 | +0.00(+0.00%) |
Jun 25, 2021 | 17.81 | 17.81 | 17.67 | 17.71 | 248,017 | +0.05(+0.28%) |
Jun 24, 2021 | 17.75 | 17.76 | 17.65 | 17.66 | 352,014 | +0.01(+0.06%) |
Jun 23, 2021 | 17.75 | 17.85 | 17.65 | 17.65 | 536,151 | -0.03(-0.17%) |
Jun 22, 2021 | 17.69 | 17.73 | 17.65 | 17.68 | 290,757 | -0.07(-0.39%) |
Jun 21, 2021 | 17.70 | 17.77 | 17.65 | 17.75 | 317,523 | +0.21(+1.20%) |
Jun 18, 2021 | 17.65 | 17.71 | 17.54 | 17.54 | 379,684 | -0.09(-0.51%) |
Jun 17, 2021 | 17.74 | 17.81 | 17.59 | 17.63 | 645,739 | -0.56(-3.08%) |
Jun 16, 2021 | 18.49 | 18.54 | 18.18 | 18.19 | 514,941 | -0.31(-1.68%) |
Jun 15, 2021 | 18.58 | 18.58 | 18.43 | 18.50 | 198,970 | -0.07(-0.35%) |
Jun 14, 2021 | 18.41 | 18.60 | 18.39 | 18.57 | 348,784 | -0.11(-0.62%) |
Jun 11, 2021 | 18.75 | 18.75 | 18.66 | 18.68 | 381,113 | -0.20(-1.06%) |
Jun 10, 2021 | 18.77 | 18.90 | 18.75 | 18.88 | 353,035 | +0.07(+0.37%) |
Jun 09, 2021 | 18.86 | 18.89 | 18.79 | 18.81 | 343,549 | -0.04(-0.19%) |
Jun 08, 2021 | 18.84 | 18.87 | 18.75 | 18.84 | 687,787 | -0.07(-0.34%) |
Jun 07, 2021 | 18.80 | 18.91 | 18.77 | 18.91 | 387,089 | +0.08(+0.42%) |
Jun 04, 2021 | 18.78 | 18.87 | 18.78 | 18.83 | 294,293 | +0.20(+1.07%) |
Jun 03, 2021 | 18.69 | 18.69 | 18.56 | 18.63 | 252,923 | -0.37(-1.95%) |
Jun 02, 2021 | 18.95 | 19.00 | 18.92 | 19.00 | 321,321 | +0.10(+0.53%) |