Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 1,690 | +0.00(+0.00%) |
Aug 30, 2021 | 17.27 | 17.27 | 17.05 | 17.10 | 33,402 | +0.02(+0.12%) |
Aug 27, 2021 | 17.27 | 17.29 | 17.08 | 17.08 | 4,737 | -0.20(-1.14%) |
Aug 26, 2021 | 17.27 | 17.27 | 17.20 | 17.27 | 1,015 | +0.08(+0.46%) |
Aug 25, 2021 | 17.29 | 17.29 | 17.20 | 17.20 | 1,520 | -0.10(-0.57%) |
Aug 24, 2021 | 17.49 | 17.49 | 17.26 | 17.29 | 14,103 | +0.02(+0.11%) |
Aug 23, 2021 | 17.15 | 17.29 | 17.12 | 17.27 | 3,925 | +0.23(+1.33%) |
Aug 20, 2021 | 16.85 | 17.13 | 16.84 | 17.05 | 15,067 | -0.01(-0.06%) |
Aug 19, 2021 | 16.84 | 17.06 | 16.66 | 17.06 | 21,420 | +0.15(+0.88%) |
Aug 18, 2021 | 16.78 | 16.91 | 16.50 | 16.91 | 9,327 | +0.11(+0.65%) |
Aug 17, 2021 | 16.82 | 16.91 | 16.61 | 16.80 | 46,151 | -0.06(-0.35%) |
Aug 16, 2021 | 16.74 | 16.86 | 16.46 | 16.86 | 15,342 | +0.38(+2.28%) |
Aug 13, 2021 | 16.45 | 16.63 | 16.45 | 16.48 | 672 | -0.14(-0.83%) |
Aug 11, 2021 | 16.62 | 16.62 | 16.62 | 80 | +0.12(+0.72%) | |
Aug 10, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 307 | +0.02(+0.12%) |
Aug 09, 2021 | 16.45 | 16.78 | 16.45 | 16.48 | 5,969 | -0.12(-0.71%) |
Aug 05, 2021 | 16.60 | 16.60 | 16.60 | 177 | +0.18(+1.08%) | |
Aug 04, 2021 | 16.57 | 16.57 | 16.43 | 16.43 | 1,823 | -0.03(-0.18%) |
Aug 03, 2021 | 16.45 | 16.45 | 16.45 | 16.45 | 123 | +0.00(+0.00%) |
Aug 02, 2021 | 16.43 | 16.45 | 16.43 | 16.45 | 4,414 | +0.03(+0.18%) |
Jul 30, 2021 | 16.45 | 16.63 | 16.43 | 16.43 | 3,814 | +0.00(+0.00%) |
Jul 29, 2021 | 16.43 | 16.44 | 16.43 | 16.43 | 3,080 | -0.20(-1.18%) |
Jul 28, 2021 | 16.47 | 16.62 | 16.47 | 16.62 | 842 | -0.03(-0.19%) |
Jul 27, 2021 | 16.55 | 16.65 | 16.49 | 16.65 | 5,552 | +0.20(+1.20%) |
Jul 26, 2021 | 16.55 | 16.55 | 16.44 | 16.45 | 1,458 | +0.00(+0.00%) |
Jul 23, 2021 | 16.50 | 16.55 | 16.43 | 16.45 | 4,657 | -0.01(-0.06%) |
Jul 22, 2021 | 16.43 | 16.46 | 16.43 | 16.46 | 4,942 | +0.05(+0.30%) |
Jul 21, 2021 | 16.43 | 16.43 | 16.42 | 16.42 | 1,406 | +0.01(+0.06%) |
Jul 20, 2021 | 16.50 | 16.50 | 16.41 | 16.41 | 8,906 | +0.00(+0.00%) |
Jul 19, 2021 | 16.42 | 16.54 | 16.40 | 16.41 | 15,086 | +0.00(+0.00%) |
Jul 16, 2021 | 16.44 | 16.45 | 16.41 | 16.41 | 5,091 | -0.05(-0.30%) |
Jul 15, 2021 | 16.41 | 16.45 | 16.41 | 16.45 | 3,945 | +0.05(+0.30%) |
Jul 14, 2021 | 16.41 | 16.42 | 16.41 | 16.41 | 1,991 | +0.00(+0.00%) |
Jul 13, 2021 | 16.41 | 16.43 | 16.41 | 16.41 | 2,951 | +0.00(+0.00%) |
Jul 12, 2021 | 16.41 | 16.44 | 16.41 | 16.41 | 6,376 | -0.04(-0.24%) |
Jul 09, 2021 | 16.45 | 16.45 | 16.43 | 16.44 | 6,783 | +0.04(+0.24%) |
Jul 08, 2021 | 16.36 | 16.41 | 16.35 | 16.41 | 22,535 | +0.00(+0.00%) |
Jul 07, 2021 | 16.36 | 16.43 | 16.36 | 16.41 | 12,790 | +0.05(+0.30%) |
Jul 06, 2021 | 16.41 | 16.41 | 16.36 | 16.36 | 10,180 | -0.05(-0.30%) |
Jul 02, 2021 | 16.43 | 16.43 | 16.41 | 16.41 | 5,460 | -0.11(-0.66%) |
Jul 01, 2021 | 16.44 | 16.55 | 16.43 | 16.51 | 8,005 | +0.07(+0.42%) |
Jun 30, 2021 | 16.33 | 16.46 | 16.33 | 16.44 | 6,592 | +0.13(+0.79%) |
Jun 29, 2021 | 16.34 | 16.43 | 16.31 | 16.32 | 24,321 | -0.09(-0.54%) |
Jun 28, 2021 | 16.40 | 16.51 | 16.31 | 16.41 | 7,218 | +0.10(+0.61%) |
Jun 25, 2021 | 16.31 | 16.53 | 16.22 | 16.31 | 618,197 | -0.08(-0.48%) |
Jun 24, 2021 | 16.41 | 16.45 | 16.31 | 16.39 | 27,619 | -0.04(-0.24%) |
Jun 23, 2021 | 16.41 | 16.47 | 16.41 | 16.43 | 31,795 | +0.02(+0.12%) |
Jun 22, 2021 | 16.41 | 16.55 | 16.41 | 16.41 | 17,456 | -0.10(-0.60%) |
Jun 21, 2021 | 16.31 | 16.55 | 16.31 | 16.50 | 34,371 | +0.18(+1.09%) |
Jun 18, 2021 | 16.31 | 16.34 | 16.24 | 16.33 | 37,076 | -0.08(-0.48%) |
Jun 17, 2021 | 16.42 | 16.49 | 16.37 | 16.41 | 11,719 | -0.08(-0.48%) |
Jun 16, 2021 | 16.30 | 16.48 | 16.08 | 16.48 | 16,219 | +0.21(+1.27%) |
Jun 15, 2021 | 16.16 | 16.28 | 16.16 | 16.28 | 11,188 | +0.17(+1.04%) |
Jun 14, 2021 | 16.08 | 16.24 | 16.08 | 16.11 | 13,608 | -0.04(-0.24%) |
Jun 11, 2021 | 16.16 | 16.16 | 16.06 | 16.15 | 14,634 | +0.07(+0.43%) |
Jun 10, 2021 | 16.11 | 16.12 | 16.04 | 16.08 | 32,722 | +0.04(+0.25%) |
Jun 09, 2021 | 16.14 | 16.13 | 16.01 | 16.04 | 4,226 | +0.01(+0.06%) |
Jun 08, 2021 | 15.99 | 16.05 | 15.99 | 16.03 | 5,221 | +0.07(+0.43%) |
Jun 07, 2021 | 16.06 | 16.14 | 15.96 | 15.96 | 9,264 | +0.00(+0.00%) |
Jun 04, 2021 | 16.29 | 16.31 | 15.96 | 15.96 | 13,505 | -0.51(-3.12%) |
Jun 03, 2021 | 15.96 | 16.47 | 15.96 | 16.47 | 9,716 | +0.59(+3.73%) |
Jun 02, 2021 | 15.89 | 15.96 | 15.81 | 15.88 | 14,937 | +0.17(+1.07%) |