Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.36 | 17.48 | 17.35 | 17.35 | 11,864 | -0.01(-0.06%) |
Aug 30, 2021 | 17.56 | 17.57 | 17.34 | 17.36 | 24,529 | +0.01(+0.06%) |
Aug 27, 2021 | 17.61 | 17.82 | 17.35 | 17.35 | 7,987 | -0.20(-1.14%) |
Aug 26, 2021 | 17.80 | 17.85 | 17.50 | 17.55 | 6,465 | -0.05(-0.28%) |
Aug 25, 2021 | 17.70 | 18.00 | 17.52 | 17.60 | 11,193 | +0.08(+0.46%) |
Aug 24, 2021 | 17.85 | 17.99 | 17.52 | 17.52 | 8,929 | -0.09(-0.51%) |
Aug 23, 2021 | 17.62 | 17.70 | 17.59 | 17.61 | 3,954 | -0.14(-0.76%) |
Aug 20, 2021 | 17.70 | 17.75 | 17.50 | 17.75 | 17,857 | +0.14(+0.82%) |
Aug 19, 2021 | 17.62 | 17.75 | 17.60 | 17.60 | 4,437 | -0.20(-1.12%) |
Aug 18, 2021 | 17.77 | 17.91 | 17.77 | 17.80 | 13,672 | -0.07(-0.39%) |
Aug 17, 2021 | 17.87 | 17.90 | 17.76 | 17.87 | 4,952 | -0.08(-0.45%) |
Aug 16, 2021 | 17.94 | 17.95 | 17.94 | 17.95 | 791 | +0.00(+0.00%) |
Aug 13, 2021 | 17.90 | 17.95 | 17.81 | 17.95 | 39,064 | -0.24(-1.32%) |
Aug 12, 2021 | 18.14 | 18.23 | 17.93 | 18.19 | 1,995 | +0.24(+1.34%) |
Aug 11, 2021 | 17.97 | 18.05 | 17.83 | 17.95 | 7,379 | -0.05(-0.28%) |
Aug 10, 2021 | 18.19 | 18.19 | 17.65 | 18.00 | 16,124 | -0.40(-2.17%) |
Aug 09, 2021 | 17.70 | 18.40 | 17.70 | 18.40 | 14,975 | +0.70(+3.95%) |
Aug 06, 2021 | 17.80 | 17.99 | 17.59 | 17.70 | 25,104 | -0.02(-0.11%) |
Aug 05, 2021 | 17.85 | 18.00 | 17.72 | 17.72 | 15,921 | -0.07(-0.39%) |
Aug 04, 2021 | 17.75 | 18.38 | 17.75 | 17.79 | 7,859 | +0.04(+0.23%) |
Aug 03, 2021 | 17.80 | 17.80 | 17.70 | 17.75 | 2,601 | -0.10(-0.56%) |
Jul 30, 2021 | 17.85 | 17.85 | 17.85 | 114 | +0.00(+0.00%) | |
Jul 29, 2021 | 18.30 | 18.30 | 17.85 | 17.85 | 3,145 | -0.57(-3.09%) |
Jul 28, 2021 | 18.01 | 18.42 | 18.00 | 18.42 | 2,028 | +0.62(+3.48%) |
Jul 27, 2021 | 17.93 | 17.93 | 17.56 | 17.80 | 1,111 | -0.70(-3.78%) |
Jul 26, 2021 | 17.87 | 18.50 | 17.40 | 18.50 | 4,717 | +0.63(+3.53%) |
Jul 23, 2021 | 17.87 | 17.87 | 17.87 | 17.87 | 790 | -0.06(-0.33%) |
Jul 22, 2021 | 17.75 | 17.95 | 17.66 | 17.93 | 1,691 | +0.32(+1.82%) |
Jul 21, 2021 | 17.49 | 17.76 | 17.45 | 17.61 | 11,006 | +0.26(+1.50%) |
Jul 20, 2021 | 17.68 | 17.91 | 17.35 | 17.35 | 16,082 | +0.00(+0.00%) |
Jul 19, 2021 | 17.38 | 17.46 | 17.35 | 17.35 | 9,670 | -0.30(-1.70%) |
Jul 16, 2021 | 17.73 | 17.84 | 17.65 | 17.65 | 4,137 | -0.20(-1.12%) |
Jul 15, 2021 | 17.39 | 17.90 | 17.35 | 17.85 | 5,813 | +0.37(+2.12%) |
Jul 14, 2021 | 17.37 | 18.00 | 17.37 | 17.48 | 7,454 | +0.12(+0.69%) |
Jul 13, 2021 | 17.35 | 17.82 | 17.35 | 17.36 | 28,024 | -0.06(-0.34%) |
Jul 12, 2021 | 17.47 | 18.07 | 17.38 | 17.42 | 10,043 | +0.00(+0.00%) |
Jul 09, 2021 | 17.35 | 17.70 | 17.35 | 17.42 | 5,548 | +0.12(+0.69%) |
Jul 08, 2021 | 17.39 | 17.72 | 17.30 | 17.30 | 15,519 | -0.24(-1.37%) |
Jul 07, 2021 | 17.81 | 18.10 | 17.44 | 17.54 | 4,927 | -0.18(-1.02%) |
Jul 06, 2021 | 18.18 | 18.62 | 17.36 | 17.72 | 70,946 | -0.89(-4.78%) |
Jul 02, 2021 | 18.41 | 19.18 | 18.19 | 18.61 | 16,501 | +0.18(+0.98%) |
Jul 01, 2021 | 18.66 | 19.54 | 18.27 | 18.43 | 22,350 | -0.27(-1.44%) |
Jun 30, 2021 | 19.02 | 19.88 | 18.54 | 18.70 | 39,781 | -0.35(-1.84%) |
Jun 29, 2021 | 18.59 | 19.07 | 18.36 | 19.05 | 16,104 | +0.46(+2.47%) |
Jun 28, 2021 | 18.10 | 18.68 | 17.90 | 18.59 | 20,002 | +0.67(+3.74%) |
Jun 25, 2021 | 18.00 | 18.21 | 17.75 | 17.92 | 961,322 | +0.04(+0.22%) |
Jun 24, 2021 | 18.01 | 18.19 | 17.41 | 17.88 | 74,221 | +0.33(+1.88%) |
Jun 23, 2021 | 18.12 | 18.63 | 17.35 | 17.55 | 52,423 | -0.26(-1.46%) |
Jun 22, 2021 | 17.90 | 18.20 | 17.75 | 17.81 | 52,770 | -0.20(-1.11%) |
Jun 21, 2021 | 18.00 | 18.38 | 17.81 | 18.01 | 51,470 | +0.04(+0.22%) |
Jun 18, 2021 | 18.00 | 18.38 | 17.76 | 17.97 | 45,019 | +0.08(+0.45%) |
Jun 17, 2021 | 18.49 | 18.49 | 17.76 | 17.89 | 43,038 | -0.24(-1.32%) |
Jun 16, 2021 | 18.14 | 18.33 | 18.13 | 18.13 | 23,785 | -0.16(-0.87%) |
Jun 15, 2021 | 19.00 | 19.00 | 18.00 | 18.29 | 21,040 | +0.18(+0.99%) |
Jun 14, 2021 | 18.27 | 18.30 | 17.91 | 18.11 | 25,350 | -0.08(-0.44%) |
Jun 11, 2021 | 18.61 | 18.61 | 18.10 | 18.19 | 6,152 | -0.08(-0.44%) |
Jun 10, 2021 | 18.33 | 18.59 | 18.27 | 18.27 | 12,322 | -0.05(-0.27%) |
Jun 09, 2021 | 18.25 | 19.05 | 18.17 | 18.32 | 16,504 | +0.19(+1.05%) |
Jun 08, 2021 | 18.53 | 18.79 | 18.06 | 18.13 | 8,029 | -0.13(-0.71%) |
Jun 07, 2021 | 18.15 | 18.93 | 18.10 | 18.26 | 16,935 | +0.04(+0.22%) |
Jun 04, 2021 | 18.48 | 18.56 | 18.22 | 18.22 | 14,434 | -0.59(-3.14%) |
Jun 03, 2021 | 19.01 | 19.01 | 18.63 | 18.81 | 13,340 | -0.27(-1.42%) |
Jun 02, 2021 | 18.95 | 19.14 | 18.76 | 19.08 | 8,315 | +0.16(+0.85%) |