Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.55 | 16.92 | 16.51 | 16.92 | 97,291 | +0.36(+2.20%) |
Aug 30, 2021 | 16.59 | 16.59 | 16.45 | 16.55 | 27,581 | +0.11(+0.66%) |
Aug 27, 2021 | 16.38 | 16.55 | 16.36 | 16.45 | 15,658 | +0.01(+0.06%) |
Aug 26, 2021 | 16.40 | 16.45 | 16.36 | 16.44 | 15,254 | +0.01(+0.06%) |
Aug 25, 2021 | 16.38 | 16.46 | 16.20 | 16.43 | 18,959 | +0.04(+0.22%) |
Aug 24, 2021 | 16.19 | 16.49 | 16.19 | 16.39 | 14,532 | +0.03(+0.17%) |
Aug 23, 2021 | 16.44 | 16.44 | 16.21 | 16.36 | 13,630 | +0.01(+0.06%) |
Aug 20, 2021 | 16.21 | 16.35 | 16.21 | 16.35 | 19,896 | +0.15(+0.90%) |
Aug 19, 2021 | 16.14 | 16.34 | 16.07 | 16.21 | 30,090 | -0.14(-0.84%) |
Aug 18, 2021 | 16.43 | 16.43 | 16.14 | 16.34 | 23,596 | -0.04(-0.22%) |
Aug 17, 2021 | 16.41 | 16.49 | 16.22 | 16.38 | 60,177 | -0.03(-0.17%) |
Aug 16, 2021 | 16.42 | 16.53 | 16.35 | 16.41 | 11,564 | -0.02(-0.11%) |
Aug 13, 2021 | 16.47 | 16.47 | 15.96 | 16.43 | 20,911 | -0.04(-0.22%) |
Aug 12, 2021 | 16.58 | 16.59 | 16.27 | 16.46 | 49,415 | -0.06(-0.39%) |
Aug 11, 2021 | 16.43 | 16.59 | 16.38 | 16.53 | 35,692 | +0.05(+0.33%) |
Aug 10, 2021 | 15.98 | 16.56 | 15.98 | 16.47 | 67,965 | +0.63(+3.96%) |
Aug 09, 2021 | 16.16 | 16.17 | 15.50 | 15.84 | 1,516,926 | -0.35(-2.14%) |
Aug 06, 2021 | 16.19 | 16.34 | 15.94 | 16.19 | 44,802 | -0.11(-0.67%) |
Aug 05, 2021 | 16.36 | 16.36 | 16.11 | 16.30 | 20,882 | -0.06(-0.39%) |
Aug 04, 2021 | 16.43 | 16.56 | 16.34 | 16.36 | 14,738 | +0.02(+0.11%) |
Aug 03, 2021 | 16.33 | 16.52 | 16.13 | 16.34 | 19,970 | -0.04(-0.22%) |
Aug 02, 2021 | 16.27 | 16.65 | 16.24 | 16.38 | 9,610 | +0.18(+1.14%) |
Jul 30, 2021 | 16.25 | 16.46 | 16.03 | 16.20 | 6,646 | -0.05(-0.28%) |
Jul 29, 2021 | 16.01 | 16.35 | 16.01 | 16.24 | 17,111 | +0.16(+1.01%) |
Jul 28, 2021 | 16.08 | 16.23 | 16.03 | 16.08 | 10,920 | -0.05(-0.34%) |
Jul 27, 2021 | 16.18 | 16.42 | 15.85 | 16.13 | 30,190 | -0.11(-0.67%) |
Jul 26, 2021 | 16.29 | 16.56 | 16.12 | 16.24 | 9,882 | -0.01(-0.06%) |
Jul 23, 2021 | 16.13 | 16.44 | 16.11 | 16.25 | 9,703 | +0.16(+1.01%) |
Jul 22, 2021 | 16.13 | 16.13 | 15.91 | 16.09 | 7,887 | +0.06(+0.40%) |
Jul 21, 2021 | 16.04 | 16.23 | 15.93 | 16.03 | 13,487 | -0.02(-0.11%) |
Jul 20, 2021 | 16.06 | 16.40 | 15.85 | 16.04 | 39,750 | +0.03(+0.17%) |
Jul 19, 2021 | 16.20 | 16.46 | 15.97 | 16.02 | 33,915 | -0.42(-2.53%) |
Jul 16, 2021 | 16.55 | 16.60 | 16.35 | 16.43 | 16,148 | -0.12(-0.71%) |
Jul 15, 2021 | 16.47 | 16.70 | 16.21 | 16.55 | 32,686 | +0.14(+0.88%) |
Jul 14, 2021 | 16.32 | 16.50 | 16.21 | 16.41 | 15,708 | +0.09(+0.55%) |
Jul 13, 2021 | 16.42 | 16.58 | 16.28 | 16.31 | 20,567 | -0.02(-0.11%) |
Jul 12, 2021 | 16.46 | 16.50 | 16.30 | 16.33 | 12,797 | -0.07(-0.44%) |
Jul 09, 2021 | 16.51 | 16.56 | 16.24 | 16.41 | 16,842 | +0.21(+1.28%) |
Jul 08, 2021 | 16.10 | 16.31 | 16.09 | 16.20 | 20,915 | -0.09(-0.56%) |
Jul 07, 2021 | 16.35 | 16.41 | 16.08 | 16.29 | 31,757 | +0.04(+0.22%) |
Jul 06, 2021 | 16.27 | 16.64 | 16.03 | 16.25 | 32,641 | +0.01(+0.06%) |
Jul 02, 2021 | 16.17 | 16.43 | 16.14 | 16.24 | 15,863 | +0.02(+0.11%) |
Jul 01, 2021 | 16.24 | 16.43 | 16.12 | 16.22 | 20,031 | +0.06(+0.39%) |
Jun 30, 2021 | 16.36 | 16.36 | 16.01 | 16.16 | 41,955 | +0.05(+0.28%) |
Jun 29, 2021 | 16.19 | 16.29 | 16.03 | 16.12 | 23,637 | +0.01(+0.06%) |
Jun 28, 2021 | 16.05 | 16.44 | 16.02 | 16.11 | 31,424 | +0.14(+0.85%) |
Jun 25, 2021 | 16.09 | 16.21 | 15.93 | 15.97 | 1,087,608 | -0.17(-1.06%) |
Jun 24, 2021 | 15.78 | 16.37 | 15.78 | 16.14 | 61,139 | +0.07(+0.45%) |
Jun 23, 2021 | 15.93 | 16.17 | 15.77 | 16.07 | 45,006 | +0.03(+0.17%) |
Jun 22, 2021 | 15.90 | 16.19 | 15.76 | 16.04 | 42,800 | +0.04(+0.23%) |
Jun 21, 2021 | 15.99 | 16.13 | 15.66 | 16.01 | 99,363 | +0.05(+0.34%) |
Jun 18, 2021 | 15.96 | 16.37 | 15.37 | 15.95 | 202,148 | -0.12(-0.73%) |
Jun 17, 2021 | 16.08 | 16.24 | 15.82 | 16.07 | 51,036 | -0.12(-0.73%) |
Jun 16, 2021 | 16.11 | 16.49 | 15.95 | 16.19 | 47,297 | +0.01(+0.06%) |
Jun 15, 2021 | 16.07 | 16.23 | 15.65 | 16.18 | 28,019 | +0.11(+0.68%) |
Jun 14, 2021 | 16.00 | 16.52 | 15.84 | 16.07 | 31,824 | -0.08(-0.50%) |
Jun 11, 2021 | 16.17 | 16.82 | 16.06 | 16.15 | 20,716 | -0.04(-0.22%) |
Jun 10, 2021 | 16.35 | 16.80 | 16.06 | 16.19 | 30,982 | -0.14(-0.89%) |
Jun 09, 2021 | 16.29 | 16.44 | 16.06 | 16.33 | 23,171 | -0.05(-0.33%) |
Jun 08, 2021 | 16.51 | 16.56 | 16.33 | 16.39 | 17,979 | -0.03(-0.17%) |
Jun 07, 2021 | 16.40 | 16.65 | 16.33 | 16.41 | 37,771 | -0.08(-0.49%) |
Jun 04, 2021 | 16.57 | 16.60 | 16.32 | 16.50 | 21,575 | -0.05(-0.27%) |
Jun 03, 2021 | 16.80 | 16.83 | 16.43 | 16.54 | 27,179 | -0.18(-1.08%) |
Jun 02, 2021 | 16.82 | 16.83 | 16.34 | 16.72 | 11,064 | +0.06(+0.38%) |