Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.05 | 17.17 | 17.05 | 17.17 | 818 | +0.40(+2.37%) |
Aug 30, 2021 | 16.78 | 16.78 | 16.78 | 16.78 | 82 | +0.03(+0.19%) |
Aug 27, 2021 | 16.71 | 16.74 | 16.71 | 16.74 | 661 | +0.18(+1.07%) |
Aug 26, 2021 | 16.57 | 16.57 | 16.57 | 16.57 | 115 | -0.20(-1.18%) |
Aug 25, 2021 | 16.76 | 16.76 | 16.76 | 16.76 | 65 | +0.04(+0.22%) |
Aug 24, 2021 | 16.45 | 16.73 | 16.45 | 16.73 | 266 | +0.59(+3.65%) |
Aug 23, 2021 | 16.12 | 16.14 | 16.11 | 16.14 | 821 | +0.39(+2.46%) |
Aug 20, 2021 | 15.76 | 15.77 | 15.73 | 15.75 | 1,114 | -0.01(-0.04%) |
Aug 19, 2021 | 15.80 | 15.80 | 15.70 | 15.76 | 2,118 | -0.39(-2.43%) |
Aug 18, 2021 | 16.28 | 16.28 | 16.15 | 16.15 | 480 | +0.14(+0.86%) |
Aug 17, 2021 | 16.09 | 16.16 | 16.01 | 16.01 | 1,297 | -0.42(-2.58%) |
Aug 16, 2021 | 16.43 | 16.44 | 16.43 | 16.44 | 749 | -0.31(-1.87%) |
Aug 13, 2021 | 16.79 | 16.81 | 16.69 | 16.75 | 7,759 | -0.11(-0.68%) |
Aug 12, 2021 | 16.90 | 16.90 | 16.86 | 16.86 | 336 | -0.21(-1.25%) |
Aug 11, 2021 | 17.02 | 17.08 | 17.02 | 17.08 | 258 | -0.06(-0.32%) |
Aug 10, 2021 | 17.09 | 17.13 | 17.09 | 17.13 | 591 | -0.01(-0.04%) |
Aug 09, 2021 | 17.14 | 17.14 | 17.14 | 17.14 | 54 | +0.19(+1.13%) |
Aug 06, 2021 | 16.95 | 16.95 | 16.95 | 16.95 | 109 | -0.24(-1.37%) |
Aug 05, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 9 | -0.04(-0.21%) |
Aug 04, 2021 | 17.19 | 17.22 | 17.19 | 17.22 | 794 | +0.20(+1.17%) |
Aug 03, 2021 | 16.95 | 17.03 | 16.95 | 17.02 | 940 | +0.03(+0.19%) |
Aug 02, 2021 | 17.03 | 17.03 | 16.98 | 16.98 | 318 | +0.14(+0.84%) |
Jul 30, 2021 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | -0.20(-1.18%) |
Jul 29, 2021 | 17.08 | 17.08 | 17.02 | 17.04 | 2,002 | +0.07(+0.42%) |
Jul 28, 2021 | 16.54 | 16.97 | 16.54 | 16.97 | 1,826 | +0.76(+4.68%) |
Jul 27, 2021 | 16.30 | 16.30 | 16.02 | 16.21 | 3,653 | -0.55(-3.27%) |
Jul 26, 2021 | 16.91 | 16.91 | 16.75 | 16.76 | 3,299 | -0.63(-3.62%) |
Jul 23, 2021 | 17.57 | 17.57 | 17.33 | 17.39 | 247 | -0.37(-2.07%) |
Jul 22, 2021 | 17.71 | 17.76 | 17.71 | 17.76 | 332 | +0.03(+0.16%) |
Jul 21, 2021 | 17.59 | 17.73 | 17.59 | 17.73 | 630 | +0.07(+0.38%) |
Jul 20, 2021 | 17.56 | 17.66 | 17.56 | 17.66 | 564 | +0.12(+0.66%) |
Jul 19, 2021 | 17.45 | 17.55 | 17.41 | 17.55 | 6,911 | -0.30(-1.69%) |
Jul 16, 2021 | 17.85 | 17.85 | 17.85 | 17.85 | 109 | -0.25(-1.37%) |
Jul 15, 2021 | 18.06 | 18.10 | 18.06 | 18.10 | 227 | +0.05(+0.28%) |
Jul 14, 2021 | 18.04 | 18.05 | 18.04 | 18.05 | 690 | +0.05(+0.30%) |
Jul 13, 2021 | 18.01 | 18.14 | 17.99 | 17.99 | 1,353 | +0.04(+0.24%) |
Jul 12, 2021 | 17.83 | 17.95 | 17.83 | 17.95 | 1,769 | +0.04(+0.20%) |
Jul 09, 2021 | 17.78 | 17.91 | 17.78 | 17.91 | 559 | +0.44(+2.52%) |
Jul 08, 2021 | 17.44 | 17.48 | 17.41 | 17.47 | 739 | -0.44(-2.47%) |
Jul 07, 2021 | 17.92 | 17.92 | 17.89 | 17.92 | 741 | -0.07(-0.37%) |
Jul 06, 2021 | 18.15 | 18.15 | 17.95 | 17.98 | 859 | -0.39(-2.14%) |
Jul 02, 2021 | 18.34 | 18.37 | 18.34 | 18.37 | 341 | -0.12(-0.64%) |
Jul 01, 2021 | 18.46 | 18.49 | 18.42 | 18.49 | 1,589 | -0.16(-0.85%) |
Jun 30, 2021 | 18.65 | 18.65 | 18.65 | 18.65 | 76 | -0.08(-0.42%) |
Jun 29, 2021 | 18.63 | 18.73 | 18.63 | 18.73 | 994 | +0.03(+0.16%) |
Jun 28, 2021 | 18.68 | 18.70 | 18.68 | 18.70 | 347 | +0.11(+0.57%) |
Jun 25, 2021 | 18.59 | 18.62 | 18.53 | 18.59 | 6,868 | +0.20(+1.07%) |
Jun 24, 2021 | 18.28 | 18.40 | 18.28 | 18.40 | 756 | +0.20(+1.10%) |
Jun 23, 2021 | 18.22 | 18.26 | 18.18 | 18.20 | 1,180 | +0.24(+1.31%) |
Jun 22, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 1 | -0.13(-0.74%) |
Jun 21, 2021 | 18.07 | 18.10 | 18.07 | 18.10 | 503 | +0.13(+0.71%) |
Jun 18, 2021 | 18.06 | 18.06 | 17.97 | 17.97 | 501 | -0.07(-0.40%) |
Jun 17, 2021 | 17.98 | 18.07 | 17.98 | 18.04 | 1,834 | +0.28(+1.58%) |
Jun 16, 2021 | 17.76 | 17.76 | 17.76 | 17.76 | 151 | -0.31(-1.71%) |
Jun 15, 2021 | 18.08 | 18.08 | 18.05 | 18.07 | 4,496 | -0.09(-0.48%) |
Jun 14, 2021 | 18.24 | 18.24 | 18.14 | 18.16 | 1,459 | +0.05(+0.25%) |
Jun 11, 2021 | 18.06 | 18.11 | 18.06 | 18.11 | 1,311 | +0.03(+0.17%) |
Jun 10, 2021 | 18.03 | 18.09 | 18.03 | 18.08 | 1,258 | +0.23(+1.30%) |
Jun 09, 2021 | 17.94 | 17.94 | 17.85 | 17.85 | 621 | -0.06(-0.34%) |
Jun 08, 2021 | 17.89 | 17.91 | 17.89 | 17.91 | 877 | -0.11(-0.63%) |
Jun 07, 2021 | 18.02 | 18.02 | 18.02 | 18.02 | 28 | -0.15(-0.82%) |
Jun 04, 2021 | 18.17 | 18.17 | 18.17 | 18.17 | 336 | +0.21(+1.18%) |
Jun 03, 2021 | 18.03 | 18.03 | 17.96 | 17.96 | 589 | -0.23(-1.29%) |
Jun 02, 2021 | 18.23 | 18.23 | 18.16 | 18.19 | 1,779 | -0.17(-0.95%) |