Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.73 | 18.88 | 18.49 | 18.57 | 967,591 | -0.14(-0.77%) |
Aug 30, 2021 | 18.57 | 18.76 | 18.38 | 18.72 | 961,582 | +0.21(+1.14%) |
Aug 27, 2021 | 18.08 | 18.56 | 18.03 | 18.51 | 826,000 | +0.50(+2.77%) |
Aug 26, 2021 | 17.99 | 18.12 | 17.90 | 18.01 | 587,161 | +0.08(+0.47%) |
Aug 25, 2021 | 17.90 | 18.07 | 17.73 | 17.92 | 553,770 | -0.01(-0.05%) |
Aug 24, 2021 | 18.02 | 18.03 | 17.84 | 17.93 | 465,911 | -0.03(-0.19%) |
Aug 23, 2021 | 18.09 | 18.12 | 17.97 | 17.97 | 684,275 | +0.01(+0.05%) |
Aug 20, 2021 | 17.66 | 18.01 | 17.57 | 17.96 | 474,586 | +0.26(+1.48%) |
Aug 19, 2021 | 17.59 | 17.72 | 17.47 | 17.70 | 526,722 | -0.02(-0.10%) |
Aug 18, 2021 | 17.74 | 17.85 | 17.65 | 17.71 | 454,213 | -0.03(-0.19%) |
Aug 17, 2021 | 17.76 | 17.91 | 17.66 | 17.75 | 394,852 | -0.16(-0.90%) |
Aug 16, 2021 | 18.01 | 18.16 | 17.85 | 17.91 | 507,695 | -0.13(-0.70%) |
Aug 13, 2021 | 18.04 | 18.07 | 17.88 | 18.03 | 348,793 | +0.03(+0.14%) |
Aug 12, 2021 | 17.89 | 18.08 | 17.78 | 18.01 | 350,389 | +0.07(+0.38%) |
Aug 11, 2021 | 17.99 | 17.99 | 17.80 | 17.94 | 582,370 | +0.19(+1.09%) |
Aug 10, 2021 | 17.69 | 17.92 | 17.69 | 17.75 | 588,234 | +0.03(+0.19%) |
Aug 09, 2021 | 17.45 | 17.74 | 17.23 | 17.71 | 885,610 | +0.14(+0.82%) |
Aug 06, 2021 | 17.78 | 17.78 | 17.43 | 17.57 | 347,619 | -0.08(-0.48%) |
Aug 05, 2021 | 16.99 | 17.80 | 16.98 | 17.65 | 660,074 | +0.73(+4.29%) |
Aug 04, 2021 | 16.95 | 17.23 | 16.91 | 16.93 | 564,603 | -0.19(-1.09%) |
Aug 03, 2021 | 16.85 | 17.12 | 16.77 | 17.11 | 630,719 | +0.24(+1.40%) |
Aug 02, 2021 | 17.10 | 17.47 | 16.80 | 16.88 | 625,984 | -0.18(-1.04%) |
Jul 30, 2021 | 16.94 | 17.29 | 16.94 | 17.05 | 541,081 | +0.12(+0.70%) |
Jul 29, 2021 | 17.01 | 17.14 | 16.89 | 16.94 | 366,765 | +0.10(+0.60%) |
Jul 28, 2021 | 16.86 | 17.01 | 16.68 | 16.83 | 237,921 | +0.05(+0.30%) |
Jul 27, 2021 | 16.80 | 16.98 | 16.73 | 16.78 | 510,584 | -0.08(-0.50%) |
Jul 26, 2021 | 16.71 | 16.90 | 16.67 | 16.87 | 344,465 | +0.24(+1.42%) |
Jul 23, 2021 | 16.64 | 16.72 | 16.50 | 16.63 | 326,097 | +0.13(+0.77%) |
Jul 22, 2021 | 16.70 | 16.78 | 16.37 | 16.50 | 309,510 | -0.33(-1.96%) |
Jul 21, 2021 | 16.81 | 16.99 | 16.76 | 16.83 | 484,616 | +0.15(+0.91%) |
Jul 20, 2021 | 16.03 | 16.85 | 16.02 | 16.68 | 619,682 | +0.67(+4.17%) |
Jul 19, 2021 | 16.42 | 16.45 | 15.84 | 16.01 | 575,116 | -0.68(-4.10%) |
Jul 16, 2021 | 16.91 | 17.00 | 16.63 | 16.70 | 641,365 | -0.06(-0.35%) |
Jul 15, 2021 | 16.62 | 16.82 | 16.58 | 16.76 | 312,519 | +0.09(+0.56%) |
Jul 14, 2021 | 16.65 | 16.78 | 16.59 | 16.67 | 213,986 | +0.03(+0.20%) |
Jul 13, 2021 | 17.01 | 17.01 | 16.61 | 16.63 | 267,801 | -0.45(-2.62%) |
Jul 12, 2021 | 16.83 | 17.11 | 16.68 | 17.08 | 378,713 | +0.22(+1.30%) |
Jul 09, 2021 | 16.65 | 16.88 | 16.65 | 16.86 | 386,350 | +0.39(+2.36%) |
Jul 08, 2021 | 16.56 | 16.76 | 16.34 | 16.47 | 474,732 | -0.24(-1.42%) |
Jul 07, 2021 | 16.72 | 16.87 | 16.56 | 16.71 | 394,359 | -0.14(-0.80%) |
Jul 06, 2021 | 16.94 | 16.94 | 16.50 | 16.84 | 404,112 | -0.11(-0.65%) |
Jul 02, 2021 | 17.08 | 17.10 | 16.80 | 16.95 | 358,544 | -0.09(-0.55%) |
Jul 01, 2021 | 17.17 | 17.22 | 16.90 | 17.05 | 529,863 | +0.26(+1.56%) |
Jun 30, 2021 | 16.69 | 16.98 | 16.69 | 16.78 | 788,169 | +0.07(+0.40%) |
Jun 29, 2021 | 16.80 | 16.88 | 16.62 | 16.72 | 692,607 | -0.05(-0.30%) |
Jun 28, 2021 | 17.22 | 17.29 | 16.57 | 16.77 | 750,990 | -0.50(-2.90%) |
Jun 25, 2021 | 17.08 | 17.33 | 17.00 | 17.27 | 2,754,497 | +0.29(+1.72%) |
Jun 24, 2021 | 16.79 | 16.99 | 16.72 | 16.98 | 512,302 | +0.23(+1.40%) |
Jun 23, 2021 | 16.69 | 16.83 | 16.51 | 16.74 | 499,090 | +0.13(+0.75%) |
Jun 22, 2021 | 16.67 | 16.74 | 16.56 | 16.62 | 277,278 | -0.14(-0.85%) |
Jun 21, 2021 | 16.59 | 16.80 | 16.45 | 16.76 | 389,298 | +0.41(+2.50%) |
Jun 18, 2021 | 16.32 | 16.35 | 16.22 | 16.35 | 1,678,590 | -0.05(-0.31%) |
Jun 17, 2021 | 16.62 | 16.66 | 16.30 | 16.40 | 451,965 | -0.26(-1.55%) |
Jun 16, 2021 | 16.93 | 16.95 | 16.64 | 16.66 | 502,875 | -0.30(-1.77%) |
Jun 15, 2021 | 17.08 | 17.08 | 16.82 | 16.96 | 475,810 | -0.14(-0.83%) |
Jun 14, 2021 | 17.23 | 17.24 | 16.97 | 17.10 | 492,993 | -0.14(-0.82%) |
Jun 11, 2021 | 17.21 | 17.25 | 17.13 | 17.24 | 430,668 | +0.05(+0.29%) |
Jun 10, 2021 | 17.26 | 17.26 | 17.04 | 17.19 | 367,148 | +0.05(+0.29%) |
Jun 09, 2021 | 17.08 | 17.15 | 16.94 | 17.14 | 314,007 | +0.10(+0.59%) |
Jun 08, 2021 | 16.92 | 17.14 | 16.87 | 17.04 | 380,598 | +0.14(+0.84%) |
Jun 07, 2021 | 16.75 | 16.98 | 16.73 | 16.90 | 413,127 | +0.17(+1.00%) |
Jun 04, 2021 | 16.88 | 16.90 | 16.65 | 16.73 | 361,819 | -0.12(-0.69%) |
Jun 03, 2021 | 16.89 | 16.89 | 16.76 | 16.85 | 286,697 | -0.15(-0.88%) |
Jun 02, 2021 | 17.07 | 17.07 | 16.80 | 17.00 | 434,561 | +0.03(+0.20%) |