Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.03 | 17.14 | 17.03 | 17.11 | 15,187 | +0.11(+0.65%) |
Aug 30, 2021 | 16.88 | 17.07 | 16.88 | 17.00 | 9,927 | +0.29(+1.72%) |
Aug 27, 2021 | 16.64 | 16.79 | 16.57 | 16.71 | 16,618 | +0.19(+1.16%) |
Aug 26, 2021 | 16.75 | 16.75 | 16.49 | 16.52 | 4,315 | -0.28(-1.64%) |
Aug 25, 2021 | 16.88 | 16.88 | 16.76 | 16.79 | 1,809 | +0.01(+0.05%) |
Aug 24, 2021 | 16.87 | 16.87 | 16.76 | 16.78 | 12,323 | -0.12(-0.73%) |
Aug 23, 2021 | 16.87 | 16.91 | 16.81 | 16.91 | 3,628 | +0.16(+0.93%) |
Aug 20, 2021 | 16.59 | 16.75 | 16.59 | 16.75 | 15,243 | +0.23(+1.37%) |
Aug 19, 2021 | 16.61 | 16.61 | 16.48 | 16.53 | 13,057 | -0.29(-1.70%) |
Aug 18, 2021 | 16.94 | 16.94 | 16.81 | 16.81 | 9,842 | +0.11(+0.68%) |
Aug 17, 2021 | 16.69 | 16.70 | 16.62 | 16.70 | 4,523 | -0.01(-0.06%) |
Aug 16, 2021 | 16.81 | 16.81 | 16.61 | 16.71 | 5,507 | -0.15(-0.88%) |
Aug 13, 2021 | 16.78 | 16.86 | 16.77 | 16.86 | 10,441 | +0.17(+0.99%) |
Aug 12, 2021 | 16.61 | 16.71 | 16.61 | 16.69 | 24,799 | +0.25(+1.51%) |
Aug 11, 2021 | 16.44 | 16.48 | 16.44 | 16.44 | 4,740 | +0.07(+0.45%) |
Aug 10, 2021 | 16.43 | 16.43 | 16.30 | 16.37 | 4,730 | -0.02(-0.11%) |
Aug 09, 2021 | 16.66 | 16.66 | 16.37 | 16.39 | 4,990 | -0.28(-1.67%) |
Aug 06, 2021 | 16.90 | 16.90 | 16.66 | 16.67 | 47,291 | -0.22(-1.30%) |
Aug 05, 2021 | 16.88 | 16.90 | 16.83 | 16.89 | 4,133 | +0.15(+0.89%) |
Aug 04, 2021 | 16.85 | 16.85 | 16.69 | 16.74 | 4,051 | -0.11(-0.66%) |
Aug 03, 2021 | 16.66 | 16.85 | 16.64 | 16.85 | 4,947 | +0.25(+1.50%) |
Aug 02, 2021 | 16.84 | 16.84 | 16.54 | 16.60 | 7,486 | +0.12(+0.73%) |
Jul 30, 2021 | 16.37 | 16.47 | 16.37 | 16.48 | 1,268 | -0.05(-0.27%) |
Jul 29, 2021 | 16.55 | 16.59 | 16.52 | 16.53 | 4,221 | +0.09(+0.54%) |
Jul 28, 2021 | 16.32 | 16.47 | 16.32 | 16.44 | 3,288 | -0.01(-0.04%) |
Jul 27, 2021 | 16.39 | 16.54 | 16.20 | 16.44 | 1,846 | -0.17(-1.05%) |
Jul 26, 2021 | 16.47 | 16.62 | 16.47 | 16.62 | 22,214 | +0.13(+0.78%) |
Jul 23, 2021 | 16.41 | 16.49 | 16.41 | 16.49 | 5,292 | -0.25(-1.49%) |
Jul 22, 2021 | 16.65 | 16.87 | 16.45 | 16.74 | 7,211 | +0.19(+1.14%) |
Jul 21, 2021 | 16.33 | 16.55 | 16.33 | 16.55 | 14,878 | +0.23(+1.38%) |
Jul 20, 2021 | 16.24 | 16.33 | 16.23 | 16.32 | 9,933 | +0.00(+0.00%) |
Jul 19, 2021 | 16.43 | 16.43 | 16.25 | 16.32 | 13,992 | -0.22(-1.34%) |
Jul 16, 2021 | 16.55 | 16.61 | 16.48 | 16.55 | 10,889 | +0.13(+0.79%) |
Jul 15, 2021 | 16.39 | 16.48 | 16.37 | 16.42 | 9,183 | +0.06(+0.39%) |
Jul 14, 2021 | 16.50 | 16.50 | 16.21 | 16.35 | 4,753 | +0.00(+0.00%) |
Jul 13, 2021 | 16.48 | 16.50 | 16.34 | 16.35 | 13,059 | -0.23(-1.41%) |
Jul 12, 2021 | 16.62 | 16.62 | 16.57 | 16.59 | 3,093 | -0.02(-0.15%) |
Jul 09, 2021 | 16.55 | 16.61 | 16.55 | 16.61 | 2,510 | +0.18(+1.12%) |
Jul 08, 2021 | 16.43 | 16.43 | 16.36 | 16.43 | 6,872 | -0.15(-0.89%) |
Jul 07, 2021 | 16.60 | 16.60 | 16.57 | 16.57 | 660 | -0.07(-0.44%) |
Jul 06, 2021 | 16.87 | 16.87 | 16.56 | 16.65 | 45,764 | -0.23(-1.36%) |
Jul 02, 2021 | 16.82 | 16.90 | 16.78 | 16.88 | 4,808 | +0.28(+1.72%) |
Jul 01, 2021 | 16.68 | 16.68 | 16.53 | 16.59 | 3,786 | -0.03(-0.17%) |
Jun 30, 2021 | 16.68 | 16.69 | 16.57 | 16.62 | 28,495 | +0.06(+0.39%) |
Jun 29, 2021 | 16.50 | 16.55 | 16.46 | 16.55 | 9,994 | -0.01(-0.06%) |
Jun 28, 2021 | 16.70 | 16.70 | 16.54 | 16.56 | 8,144 | -0.35(-2.06%) |
Jun 25, 2021 | 17.00 | 17.00 | 16.77 | 16.91 | 8,199 | +0.05(+0.30%) |
Jun 24, 2021 | 16.82 | 16.86 | 16.81 | 16.86 | 1,295 | -0.04(-0.24%) |
Jun 23, 2021 | 16.88 | 17.02 | 16.88 | 16.90 | 13,550 | -0.17(-1.02%) |
Jun 22, 2021 | 17.00 | 17.08 | 16.80 | 17.08 | 5,895 | +0.16(+0.97%) |
Jun 21, 2021 | 16.82 | 16.91 | 16.82 | 16.91 | 5,094 | +0.16(+0.93%) |
Jun 18, 2021 | 17.05 | 17.05 | 16.75 | 16.76 | 13,070 | -0.51(-2.93%) |
Jun 17, 2021 | 17.37 | 17.37 | 17.21 | 17.26 | 11,087 | -0.02(-0.11%) |
Jun 16, 2021 | 17.63 | 17.63 | 17.22 | 17.28 | 16,109 | -0.30(-1.71%) |
Jun 15, 2021 | 17.57 | 17.59 | 17.57 | 17.58 | 1,289 | -0.09(-0.49%) |
Jun 14, 2021 | 17.78 | 17.90 | 17.67 | 17.67 | 9,864 | -0.29(-1.59%) |
Jun 11, 2021 | 18.09 | 18.09 | 17.85 | 17.95 | 2,327 | +0.05(+0.28%) |
Jun 10, 2021 | 17.86 | 17.92 | 17.81 | 17.90 | 4,289 | +0.16(+0.91%) |
Jun 09, 2021 | 17.78 | 17.78 | 17.73 | 17.74 | 9,178 | +0.13(+0.73%) |
Jun 08, 2021 | 17.72 | 17.72 | 17.57 | 17.61 | 7,890 | -0.28(-1.54%) |
Jun 07, 2021 | 18.03 | 18.10 | 17.77 | 17.89 | 6,161 | -0.11(-0.61%) |
Jun 04, 2021 | 17.99 | 18.03 | 17.86 | 18.00 | 22,230 | +0.00(+0.00%) |
Jun 03, 2021 | 17.94 | 18.00 | 17.94 | 18.00 | 56,998 | +0.12(+0.67%) |
Jun 02, 2021 | 17.70 | 17.91 | 17.70 | 17.88 | 24,465 | +0.33(+1.89%) |