Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.39 | 16.41 | 16.39 | 16.41 | 3,044,845 | +0.00(+0.00%) |
Aug 30, 2021 | 16.36 | 16.41 | 16.36 | 16.41 | 2,422,287 | +0.04(+0.26%) |
Aug 27, 2021 | 16.29 | 16.36 | 16.29 | 16.36 | 2,552,723 | +0.09(+0.53%) |
Aug 26, 2021 | 16.29 | 16.32 | 16.27 | 16.28 | 2,489,293 | -0.04(-0.26%) |
Aug 25, 2021 | 16.30 | 16.33 | 16.30 | 16.32 | 3,078,369 | +0.01(+0.04%) |
Aug 24, 2021 | 16.29 | 16.34 | 16.27 | 16.31 | 3,166,133 | +0.01(+0.09%) |
Aug 23, 2021 | 16.23 | 16.34 | 16.22 | 16.30 | 4,040,965 | +0.10(+0.61%) |
Aug 20, 2021 | 16.08 | 16.21 | 16.05 | 16.20 | 4,459,408 | +0.14(+0.88%) |
Aug 19, 2021 | 16.00 | 16.07 | 15.92 | 16.06 | 5,773,271 | +0.04(+0.22%) |
Aug 18, 2021 | 16.05 | 16.07 | 16.02 | 16.02 | 3,974,583 | -0.03(-0.18%) |
Aug 17, 2021 | 16.05 | 16.07 | 16.01 | 16.05 | 4,958,265 | -0.01(-0.09%) |
Aug 16, 2021 | 16.05 | 16.07 | 16.01 | 16.07 | 3,851,089 | +0.00(+0.00%) |
Aug 13, 2021 | 16.05 | 16.07 | 16.05 | 16.07 | 2,962,763 | +0.02(+0.13%) |
Aug 12, 2021 | 16.03 | 16.05 | 16.00 | 16.05 | 3,421,971 | +0.03(+0.18%) |
Aug 11, 2021 | 16.03 | 16.04 | 16.00 | 16.02 | 4,398,035 | +0.00(+0.00%) |
Aug 10, 2021 | 16.05 | 16.05 | 16.00 | 16.02 | 4,123,347 | -0.01(-0.09%) |
Aug 09, 2021 | 16.03 | 16.04 | 15.99 | 16.03 | 3,671,742 | +0.02(+0.13%) |
Aug 06, 2021 | 16.00 | 16.01 | 15.98 | 16.01 | 2,843,869 | +0.01(+0.04%) |
Aug 05, 2021 | 15.98 | 16.01 | 15.95 | 16.00 | 2,319,555 | +0.03(+0.18%) |
Aug 04, 2021 | 15.94 | 15.98 | 15.94 | 15.98 | 2,569,135 | +0.02(+0.13%) |
Aug 03, 2021 | 15.93 | 15.96 | 15.87 | 15.95 | 2,908,975 | +0.04(+0.27%) |
Aug 02, 2021 | 15.92 | 15.95 | 15.90 | 15.91 | 3,904,068 | +0.01(+0.09%) |
Jul 30, 2021 | 15.87 | 15.91 | 15.83 | 15.90 | 3,530,798 | -0.03(-0.18%) |
Jul 29, 2021 | 15.91 | 15.94 | 15.90 | 15.93 | 3,720,589 | +0.02(+0.13%) |
Jul 28, 2021 | 15.90 | 15.91 | 15.83 | 15.90 | 4,973,233 | +0.05(+0.31%) |
Jul 27, 2021 | 15.92 | 15.92 | 15.76 | 15.86 | 4,477,018 | -0.06(-0.40%) |
Jul 26, 2021 | 15.89 | 15.92 | 15.88 | 15.92 | 3,860,443 | +0.01(+0.04%) |
Jul 23, 2021 | 15.88 | 15.91 | 15.85 | 15.91 | 3,115,658 | +0.07(+0.45%) |
Jul 22, 2021 | 15.81 | 15.84 | 15.79 | 15.84 | 2,521,230 | +0.06(+0.40%) |
Jul 21, 2021 | 15.71 | 15.78 | 15.71 | 15.78 | 2,970,561 | +0.06(+0.40%) |
Jul 20, 2021 | 15.63 | 15.74 | 15.57 | 15.71 | 3,656,227 | +0.14(+0.91%) |
Jul 19, 2021 | 15.63 | 15.63 | 15.50 | 15.57 | 7,762,972 | -0.10(-0.62%) |
Jul 16, 2021 | 15.78 | 15.84 | 15.66 | 15.67 | 6,991,834 | -0.08(-0.53%) |
Jul 15, 2021 | 15.77 | 15.78 | 15.75 | 15.75 | 5,001,576 | -0.01(-0.09%) |
Jul 14, 2021 | 15.79 | 15.79 | 15.75 | 15.77 | 4,175,032 | -0.01(-0.04%) |
Jul 13, 2021 | 15.77 | 15.78 | 15.75 | 15.77 | 4,692,083 | +0.01(+0.04%) |
Jul 12, 2021 | 15.78 | 15.79 | 15.75 | 15.77 | 3,767,869 | +0.01(+0.04%) |
Jul 09, 2021 | 15.75 | 15.76 | 15.74 | 15.76 | 2,830,585 | +0.03(+0.18%) |
Jul 08, 2021 | 15.69 | 15.76 | 15.69 | 15.73 | 3,882,524 | -0.01(-0.09%) |
Jul 07, 2021 | 15.76 | 15.78 | 15.72 | 15.75 | 3,462,899 | +0.00(+0.00%) |
Jul 06, 2021 | 15.73 | 15.75 | 15.71 | 15.75 | 3,309,642 | +0.01(+0.07%) |
Jul 02, 2021 | 15.72 | 15.75 | 15.70 | 15.74 | 2,348,811 | +0.03(+0.20%) |
Jul 01, 2021 | 15.70 | 15.71 | 15.68 | 15.70 | 2,462,453 | +0.01(+0.04%) |
Jun 30, 2021 | 15.69 | 15.71 | 15.67 | 15.70 | 2,536,694 | -0.01(-0.04%) |
Jun 29, 2021 | 15.70 | 15.71 | 15.67 | 15.70 | 2,595,540 | +0.01(+0.04%) |
Jun 28, 2021 | 15.66 | 15.75 | 15.65 | 15.70 | 2,856,567 | +0.05(+0.31%) |
Jun 25, 2021 | 15.65 | 15.70 | 15.62 | 15.65 | 2,528,714 | +0.03(+0.18%) |
Jun 24, 2021 | 15.61 | 15.63 | 15.60 | 15.62 | 2,719,463 | +0.03(+0.18%) |
Jun 23, 2021 | 15.58 | 15.61 | 15.57 | 15.59 | 2,452,547 | +0.01(+0.04%) |
Jun 22, 2021 | 15.54 | 15.59 | 15.50 | 15.59 | 2,821,024 | +0.07(+0.45%) |
Jun 21, 2021 | 15.47 | 15.52 | 15.38 | 15.52 | 5,248,471 | +0.06(+0.38%) |
Jun 18, 2021 | 15.50 | 15.60 | 15.41 | 15.46 | 6,854,719 | -0.13(-0.85%) |
Jun 17, 2021 | 15.59 | 15.60 | 15.57 | 15.59 | 4,114,906 | +0.01(+0.09%) |
Jun 16, 2021 | 15.60 | 15.60 | 15.53 | 15.57 | 4,700,562 | -0.01(-0.04%) |
Jun 15, 2021 | 15.60 | 15.60 | 15.57 | 15.58 | 3,049,162 | +0.01(+0.04%) |
Jun 14, 2021 | 15.59 | 15.60 | 15.56 | 15.57 | 3,853,928 | +0.01(+0.04%) |
Jun 11, 2021 | 15.57 | 15.58 | 15.55 | 15.57 | 2,772,910 | +0.03(+0.18%) |
Jun 10, 2021 | 15.55 | 15.57 | 15.52 | 15.54 | 3,201,409 | +0.03(+0.18%) |
Jun 09, 2021 | 15.54 | 15.56 | 15.50 | 15.51 | 3,186,538 | -0.01(-0.04%) |
Jun 08, 2021 | 15.56 | 15.57 | 15.48 | 15.52 | 3,563,250 | +0.01(+0.04%) |
Jun 07, 2021 | 15.50 | 15.52 | 15.48 | 15.51 | 3,908,841 | +0.02(+0.13%) |
Jun 04, 2021 | 15.44 | 15.49 | 15.42 | 15.49 | 3,061,358 | +0.12(+0.77%) |
Jun 03, 2021 | 15.39 | 15.44 | 15.33 | 15.37 | 2,994,844 | -0.06(-0.40%) |
Jun 02, 2021 | 15.45 | 15.46 | 15.40 | 15.44 | 3,793,402 | +0.01(+0.09%) |