Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.31 | 18.73 | 18.24 | 18.49 | 204,629 | +0.25(+1.40%) |
Aug 30, 2021 | 18.38 | 18.48 | 18.11 | 18.24 | 62,960 | -0.14(-0.77%) |
Aug 27, 2021 | 18.42 | 18.60 | 18.26 | 18.38 | 68,089 | +0.03(+0.15%) |
Aug 26, 2021 | 18.50 | 18.58 | 18.31 | 18.35 | 82,297 | -0.15(-0.82%) |
Aug 25, 2021 | 18.31 | 18.55 | 18.20 | 18.50 | 87,869 | +0.28(+1.55%) |
Aug 24, 2021 | 18.59 | 18.59 | 18.07 | 18.22 | 85,765 | -0.34(-1.83%) |
Aug 23, 2021 | 18.17 | 18.58 | 18.14 | 18.56 | 113,492 | +0.55(+3.04%) |
Aug 20, 2021 | 18.19 | 18.46 | 17.72 | 18.01 | 229,935 | +0.08(+0.42%) |
Aug 19, 2021 | 17.81 | 18.08 | 17.69 | 17.94 | 88,811 | -0.05(-0.26%) |
Aug 18, 2021 | 17.92 | 18.59 | 17.90 | 17.98 | 164,630 | +0.07(+0.37%) |
Aug 17, 2021 | 17.67 | 17.95 | 17.47 | 17.92 | 182,436 | +0.19(+1.06%) |
Aug 16, 2021 | 17.51 | 17.80 | 17.20 | 17.73 | 126,196 | +0.10(+0.59%) |
Aug 13, 2021 | 18.14 | 18.16 | 17.42 | 17.63 | 175,976 | -0.28(-1.58%) |
Aug 12, 2021 | 17.21 | 18.08 | 16.65 | 17.91 | 356,496 | +0.83(+4.86%) |
Aug 11, 2021 | 16.88 | 17.32 | 16.66 | 17.08 | 212,319 | +0.42(+2.55%) |
Aug 10, 2021 | 16.74 | 16.74 | 16.47 | 16.65 | 103,148 | -0.01(-0.06%) |
Aug 09, 2021 | 16.81 | 16.90 | 16.55 | 16.66 | 126,073 | -0.10(-0.62%) |
Aug 06, 2021 | 16.83 | 16.89 | 16.61 | 16.77 | 50,942 | +0.01(+0.06%) |
Aug 05, 2021 | 16.77 | 16.97 | 16.62 | 16.76 | 45,270 | +0.07(+0.40%) |
Aug 04, 2021 | 16.71 | 16.76 | 16.52 | 16.69 | 64,943 | -0.12(-0.73%) |
Aug 03, 2021 | 16.95 | 17.19 | 16.73 | 16.81 | 55,176 | -0.09(-0.56%) |
Aug 02, 2021 | 16.92 | 17.21 | 16.86 | 16.91 | 54,494 | +0.00(+0.00%) |
Jul 30, 2021 | 16.88 | 17.11 | 16.59 | 16.91 | 87,854 | -0.05(-0.28%) |
Jul 29, 2021 | 16.83 | 17.06 | 16.83 | 16.96 | 43,198 | +0.12(+0.73%) |
Jul 28, 2021 | 16.94 | 16.98 | 16.59 | 16.83 | 55,971 | -0.03(-0.17%) |
Jul 27, 2021 | 16.76 | 16.95 | 16.75 | 16.86 | 69,543 | +0.00(+0.00%) |
Jul 26, 2021 | 16.56 | 16.87 | 16.51 | 16.86 | 70,287 | +0.42(+2.58%) |
Jul 23, 2021 | 16.42 | 16.48 | 16.22 | 16.44 | 39,807 | +0.12(+0.75%) |
Jul 22, 2021 | 16.68 | 16.68 | 16.27 | 16.31 | 47,821 | -0.38(-2.26%) |
Jul 21, 2021 | 16.73 | 16.86 | 16.64 | 16.69 | 52,770 | +0.05(+0.28%) |
Jul 20, 2021 | 16.51 | 16.90 | 16.51 | 16.64 | 88,584 | +0.19(+1.15%) |
Jul 19, 2021 | 16.71 | 16.82 | 16.32 | 16.46 | 76,715 | -0.45(-2.68%) |
Jul 16, 2021 | 17.10 | 17.19 | 16.80 | 16.91 | 64,447 | -0.12(-0.72%) |
Jul 15, 2021 | 17.04 | 17.29 | 16.89 | 17.03 | 71,887 | +0.00(+0.00%) |
Jul 14, 2021 | 16.99 | 17.11 | 16.80 | 17.03 | 107,979 | +0.08(+0.45%) |
Jul 13, 2021 | 17.01 | 17.17 | 16.92 | 16.96 | 73,598 | -0.18(-1.05%) |
Jul 12, 2021 | 17.10 | 17.22 | 16.92 | 17.14 | 80,530 | -0.02(-0.11%) |
Jul 09, 2021 | 16.90 | 17.20 | 16.85 | 17.15 | 91,247 | +0.35(+2.08%) |
Jul 08, 2021 | 16.84 | 17.02 | 16.73 | 16.80 | 124,188 | -0.22(-1.27%) |
Jul 07, 2021 | 17.20 | 17.31 | 16.98 | 17.02 | 98,952 | -0.17(-0.99%) |
Jul 06, 2021 | 17.14 | 17.20 | 16.87 | 17.19 | 82,496 | +0.04(+0.22%) |
Jul 02, 2021 | 17.11 | 17.17 | 16.98 | 17.15 | 65,524 | +0.09(+0.55%) |
Jul 01, 2021 | 17.07 | 17.16 | 17.00 | 17.06 | 102,965 | +0.06(+0.33%) |
Jun 30, 2021 | 16.99 | 17.13 | 16.95 | 17.00 | 129,877 | -0.03(-0.17%) |
Jun 29, 2021 | 17.02 | 17.12 | 16.93 | 17.03 | 58,290 | +0.06(+0.33%) |
Jun 28, 2021 | 17.00 | 17.01 | 16.80 | 16.97 | 94,562 | -0.06(-0.33%) |
Jun 25, 2021 | 16.67 | 17.15 | 16.67 | 17.03 | 334,083 | +0.25(+1.46%) |
Jun 24, 2021 | 16.53 | 16.81 | 16.51 | 16.79 | 123,021 | +0.22(+1.31%) |
Jun 23, 2021 | 16.61 | 16.68 | 16.48 | 16.57 | 82,869 | -0.03(-0.17%) |
Jun 22, 2021 | 16.69 | 16.78 | 16.52 | 16.60 | 156,751 | -0.06(-0.34%) |
Jun 21, 2021 | 16.22 | 16.83 | 16.22 | 16.65 | 195,366 | +0.54(+3.38%) |
Jun 18, 2021 | 16.55 | 16.62 | 16.10 | 16.11 | 256,706 | -0.36(-2.17%) |
Jun 17, 2021 | 16.55 | 16.85 | 16.35 | 16.47 | 571,767 | -0.10(-0.62%) |
Jun 16, 2021 | 16.78 | 16.81 | 16.53 | 16.57 | 169,253 | -0.23(-1.34%) |
Jun 15, 2021 | 16.89 | 17.00 | 16.73 | 16.79 | 212,580 | -0.07(-0.39%) |
Jun 14, 2021 | 16.82 | 16.89 | 16.60 | 16.86 | 78,106 | +0.00(+0.00%) |
Jun 11, 2021 | 16.55 | 16.89 | 16.55 | 16.86 | 129,930 | +0.28(+1.70%) |
Jun 10, 2021 | 16.73 | 16.73 | 16.37 | 16.58 | 66,428 | -0.08(-0.51%) |
Jun 09, 2021 | 16.78 | 16.89 | 16.63 | 16.66 | 78,803 | -0.16(-0.95%) |
Jun 08, 2021 | 16.80 | 16.87 | 16.66 | 16.82 | 73,063 | +0.00(+0.00%) |
Jun 07, 2021 | 16.66 | 16.89 | 16.66 | 16.82 | 85,869 | +0.01(+0.06%) |
Jun 04, 2021 | 16.78 | 16.88 | 16.71 | 16.81 | 63,196 | +0.02(+0.11%) |
Jun 03, 2021 | 16.82 | 16.84 | 16.57 | 16.79 | 54,074 | -0.06(-0.33%) |
Jun 02, 2021 | 16.84 | 16.90 | 16.65 | 16.85 | 150,339 | +0.07(+0.39%) |