Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.37 | 18.50 | 18.32 | 18.50 | 49,023 | +0.14(+0.76%) |
Aug 30, 2021 | 18.20 | 18.37 | 18.20 | 18.36 | 91,948 | +0.16(+0.88%) |
Aug 27, 2021 | 17.97 | 18.31 | 17.95 | 18.20 | 125,417 | +0.22(+1.22%) |
Aug 26, 2021 | 18.10 | 18.18 | 17.98 | 17.98 | 185,461 | -0.22(-1.21%) |
Aug 25, 2021 | 18.14 | 18.23 | 18.10 | 18.20 | 116,774 | -0.03(-0.16%) |
Aug 24, 2021 | 18.06 | 18.25 | 18.06 | 18.23 | 69,091 | +0.28(+1.56%) |
Aug 23, 2021 | 17.81 | 18.00 | 17.81 | 17.95 | 95,524 | +0.22(+1.24%) |
Aug 20, 2021 | 17.48 | 17.77 | 17.48 | 17.73 | 106,307 | +0.03(+0.17%) |
Aug 19, 2021 | 17.70 | 17.74 | 17.58 | 17.70 | 79,005 | -0.13(-0.73%) |
Aug 18, 2021 | 17.94 | 18.00 | 17.81 | 17.83 | 89,583 | -0.06(-0.34%) |
Aug 17, 2021 | 17.76 | 17.90 | 17.66 | 17.89 | 77,915 | -0.03(-0.17%) |
Aug 16, 2021 | 17.97 | 18.00 | 17.83 | 17.92 | 131,500 | -0.20(-1.10%) |
Aug 13, 2021 | 18.24 | 18.24 | 18.06 | 18.12 | 80,545 | -0.03(-0.17%) |
Aug 12, 2021 | 18.02 | 18.19 | 17.94 | 18.15 | 81,651 | +0.09(+0.50%) |
Aug 11, 2021 | 18.30 | 18.33 | 17.98 | 18.06 | 105,650 | -0.14(-0.77%) |
Aug 10, 2021 | 18.62 | 18.62 | 18.17 | 18.20 | 66,828 | -0.33(-1.78%) |
Aug 09, 2021 | 18.56 | 18.60 | 18.46 | 18.53 | 4,867,645 | +0.00(+0.00%) |
Aug 06, 2021 | 18.72 | 18.72 | 18.47 | 18.53 | 49,867 | -0.22(-1.17%) |
Aug 05, 2021 | 18.54 | 18.77 | 18.50 | 18.75 | 150,549 | +0.22(+1.19%) |
Aug 04, 2021 | 18.45 | 18.64 | 18.45 | 18.53 | 324,063 | +0.07(+0.38%) |
Aug 03, 2021 | 18.39 | 18.46 | 18.31 | 18.46 | 126,733 | +0.06(+0.33%) |
Aug 02, 2021 | 18.49 | 18.50 | 18.27 | 18.40 | 194,505 | -0.04(-0.22%) |
Jul 30, 2021 | 18.16 | 18.45 | 18.16 | 18.44 | 52,582 | +0.19(+1.04%) |
Jul 29, 2021 | 18.32 | 18.32 | 18.20 | 18.25 | 169,223 | +0.00(+0.00%) |
Jul 28, 2021 | 17.82 | 18.26 | 17.82 | 18.25 | 256,289 | +0.40(+2.24%) |
Jul 27, 2021 | 17.75 | 17.85 | 17.59 | 17.85 | 72,716 | -0.15(-0.83%) |
Jul 26, 2021 | 18.25 | 18.25 | 17.93 | 18.00 | 124,076 | -0.32(-1.75%) |
Jul 23, 2021 | 18.38 | 18.38 | 18.18 | 18.32 | 58,069 | -0.08(-0.43%) |
Jul 22, 2021 | 18.38 | 18.46 | 18.32 | 18.40 | 54,220 | +0.00(+0.00%) |
Jul 21, 2021 | 18.38 | 18.41 | 18.21 | 18.40 | 72,158 | +0.03(+0.16%) |
Jul 20, 2021 | 18.18 | 18.41 | 18.13 | 18.37 | 78,324 | +0.14(+0.77%) |
Jul 19, 2021 | 18.07 | 18.30 | 18.04 | 18.23 | 75,670 | +0.02(+0.11%) |
Jul 16, 2021 | 18.26 | 18.32 | 18.13 | 18.21 | 288,880 | -0.07(-0.38%) |
Jul 15, 2021 | 18.36 | 18.36 | 18.14 | 18.28 | 103,650 | -0.14(-0.76%) |
Jul 14, 2021 | 18.82 | 18.82 | 18.35 | 18.42 | 174,041 | -0.28(-1.50%) |
Jul 13, 2021 | 18.92 | 18.97 | 18.67 | 18.70 | 88,672 | -0.21(-1.11%) |
Jul 12, 2021 | 18.99 | 18.99 | 18.83 | 18.91 | 74,186 | +0.04(+0.21%) |
Jul 09, 2021 | 18.71 | 18.88 | 18.71 | 18.87 | 73,118 | +0.12(+0.64%) |
Jul 08, 2021 | 18.56 | 18.80 | 18.45 | 18.75 | 394,363 | -0.19(-1.00%) |
Jul 07, 2021 | 19.33 | 19.40 | 18.79 | 18.94 | 202,428 | -0.16(-0.84%) |
Jul 06, 2021 | 19.09 | 19.10 | 18.90 | 19.10 | 69,188 | -0.07(-0.37%) |
Jul 02, 2021 | 19.18 | 19.25 | 19.04 | 19.17 | 42,330 | -0.10(-0.52%) |
Jul 01, 2021 | 19.24 | 19.32 | 19.09 | 19.27 | 68,765 | -0.03(-0.16%) |
Jun 30, 2021 | 19.50 | 19.50 | 19.25 | 19.30 | 82,900 | -0.15(-0.77%) |
Jun 29, 2021 | 19.60 | 19.60 | 19.44 | 19.45 | 61,408 | -0.10(-0.49%) |
Jun 28, 2021 | 19.44 | 19.60 | 19.44 | 19.55 | 150,439 | +0.15(+0.75%) |
Jun 25, 2021 | 19.41 | 19.44 | 19.34 | 19.40 | 117,846 | +0.08(+0.41%) |
Jun 24, 2021 | 19.25 | 19.47 | 19.22 | 19.32 | 383,745 | +0.17(+0.89%) |
Jun 23, 2021 | 19.03 | 19.19 | 19.00 | 19.15 | 86,567 | +0.20(+1.06%) |
Jun 22, 2021 | 18.79 | 18.98 | 18.63 | 18.95 | 433,440 | +0.06(+0.32%) |
Jun 21, 2021 | 18.81 | 18.89 | 18.54 | 18.89 | 145,657 | +0.19(+1.02%) |
Jun 18, 2021 | 18.69 | 18.82 | 18.65 | 18.70 | 77,374 | -0.15(-0.80%) |
Jun 17, 2021 | 18.48 | 18.88 | 18.48 | 18.85 | 145,217 | +0.33(+1.78%) |
Jun 16, 2021 | 18.72 | 18.75 | 18.37 | 18.52 | 202,899 | -0.15(-0.80%) |
Jun 15, 2021 | 18.80 | 18.90 | 18.60 | 18.67 | 62,263 | -0.23(-1.22%) |
Jun 14, 2021 | 18.70 | 18.90 | 18.70 | 18.90 | 77,636 | +0.19(+1.02%) |
Jun 11, 2021 | 18.82 | 18.82 | 18.62 | 18.71 | 111,390 | -0.03(-0.16%) |
Jun 10, 2021 | 18.51 | 18.74 | 18.45 | 18.74 | 65,215 | +0.23(+1.24%) |
Jun 09, 2021 | 18.56 | 18.65 | 18.47 | 18.51 | 68,571 | +0.04(+0.22%) |
Jun 08, 2021 | 18.55 | 18.55 | 18.29 | 18.47 | 113,985 | +0.05(+0.27%) |
Jun 07, 2021 | 18.27 | 18.49 | 18.19 | 18.42 | 118,886 | +0.15(+0.82%) |
Jun 04, 2021 | 18.27 | 18.42 | 18.22 | 18.27 | 177,260 | +0.13(+0.72%) |
Jun 03, 2021 | 18.16 | 18.28 | 18.05 | 18.14 | 142,521 | -0.12(-0.66%) |
Jun 02, 2021 | 18.25 | 18.35 | 18.17 | 18.26 | 150,848 | -0.05(-0.27%) |