Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.60 | 17.66 | 17.56 | 17.65 | 93,729 | +0.03(+0.17%) |
Aug 30, 2021 | 17.65 | 17.66 | 17.59 | 17.62 | 65,421 | -0.08(-0.45%) |
Aug 27, 2021 | 17.44 | 17.70 | 17.36 | 17.70 | 92,960 | +0.25(+1.43%) |
Aug 26, 2021 | 17.40 | 17.49 | 17.35 | 17.45 | 105,207 | +0.02(+0.11%) |
Aug 25, 2021 | 17.47 | 17.47 | 17.36 | 17.43 | 59,027 | -0.12(-0.68%) |
Aug 24, 2021 | 17.58 | 17.60 | 17.53 | 17.55 | 76,880 | -0.01(-0.06%) |
Aug 23, 2021 | 17.55 | 17.57 | 17.49 | 17.56 | 88,412 | +0.22(+1.27%) |
Aug 20, 2021 | 17.34 | 17.38 | 17.31 | 17.34 | 98,213 | +0.02(+0.09%) |
Aug 19, 2021 | 17.40 | 17.40 | 17.29 | 17.32 | 74,721 | -0.06(-0.35%) |
Aug 18, 2021 | 17.40 | 17.41 | 17.31 | 17.39 | 84,590 | +0.02(+0.09%) |
Aug 17, 2021 | 17.41 | 17.44 | 17.32 | 17.37 | 61,920 | -0.02(-0.12%) |
Aug 16, 2021 | 17.33 | 17.41 | 17.33 | 17.39 | 127,566 | +0.09(+0.49%) |
Aug 13, 2021 | 17.17 | 17.31 | 17.16 | 17.30 | 370,653 | +0.23(+1.38%) |
Aug 12, 2021 | 17.01 | 17.07 | 16.95 | 17.07 | 811,181 | +0.01(+0.06%) |
Aug 11, 2021 | 16.98 | 17.07 | 16.92 | 17.06 | 194,113 | +0.24(+1.43%) |
Aug 10, 2021 | 16.78 | 16.86 | 16.71 | 16.82 | 366,174 | +0.00(+0.00%) |
Aug 09, 2021 | 16.96 | 16.98 | 16.79 | 16.82 | 181,897 | -0.30(-1.78%) |
Aug 06, 2021 | 17.24 | 17.26 | 17.12 | 17.12 | 244,551 | -0.43(-2.48%) |
Aug 05, 2021 | 17.61 | 17.61 | 17.50 | 17.56 | 83,499 | -0.08(-0.45%) |
Aug 04, 2021 | 17.81 | 17.82 | 17.58 | 17.64 | 118,025 | +0.02(+0.11%) |
Aug 03, 2021 | 17.63 | 17.66 | 17.61 | 17.62 | 105,053 | -0.03(-0.17%) |
Aug 02, 2021 | 17.60 | 17.71 | 17.59 | 17.65 | 414,906 | +0.00(+0.00%) |
Jul 30, 2021 | 17.76 | 17.78 | 17.62 | 17.65 | 133,620 | -0.16(-0.90%) |
Jul 29, 2021 | 17.76 | 17.84 | 17.76 | 17.81 | 402,223 | +0.21(+1.19%) |
Jul 28, 2021 | 17.51 | 17.61 | 17.45 | 17.60 | 227,930 | +0.07(+0.40%) |
Jul 27, 2021 | 17.54 | 17.55 | 17.47 | 17.53 | 165,768 | +0.04(+0.23%) |
Jul 26, 2021 | 17.54 | 17.55 | 17.48 | 17.49 | 403,796 | -0.05(-0.29%) |
Jul 23, 2021 | 17.53 | 17.57 | 17.49 | 17.54 | 214,211 | -0.04(-0.23%) |
Jul 22, 2021 | 17.53 | 17.60 | 17.48 | 17.58 | 209,350 | +0.03(+0.17%) |
Jul 21, 2021 | 17.51 | 17.57 | 17.49 | 17.55 | 145,590 | -0.06(-0.34%) |
Jul 20, 2021 | 17.73 | 17.76 | 17.58 | 17.61 | 90,585 | -0.03(-0.14%) |
Jul 19, 2021 | 17.62 | 17.66 | 17.57 | 17.64 | 173,069 | +0.02(+0.09%) |
Jul 16, 2021 | 17.75 | 17.77 | 17.61 | 17.62 | 148,130 | -0.18(-1.01%) |
Jul 15, 2021 | 17.77 | 17.81 | 17.72 | 17.80 | 233,758 | +0.03(+0.16%) |
Jul 14, 2021 | 17.78 | 17.78 | 17.71 | 17.77 | 199,499 | +0.16(+0.92%) |
Jul 13, 2021 | 17.62 | 17.66 | 17.58 | 17.61 | 111,626 | +0.03(+0.17%) |
Jul 12, 2021 | 17.55 | 17.59 | 17.44 | 17.58 | 263,595 | -0.02(-0.09%) |
Jul 09, 2021 | 17.56 | 17.64 | 17.55 | 17.59 | 74,911 | +0.05(+0.31%) |
Jul 08, 2021 | 17.67 | 17.67 | 17.47 | 17.54 | 176,546 | -0.02(-0.11%) |
Jul 07, 2021 | 17.56 | 17.60 | 17.50 | 17.56 | 164,587 | +0.07(+0.40%) |
Jul 06, 2021 | 17.61 | 17.64 | 17.43 | 17.49 | 218,498 | +0.09(+0.52%) |
Jul 02, 2021 | 17.40 | 17.45 | 17.31 | 17.40 | 311,982 | +0.11(+0.64%) |
Jul 01, 2021 | 17.34 | 17.35 | 17.22 | 17.29 | 255,637 | +0.07(+0.41%) |
Jun 30, 2021 | 17.11 | 17.27 | 17.09 | 17.22 | 287,972 | +0.08(+0.47%) |
Jun 29, 2021 | 17.09 | 17.19 | 17.06 | 17.14 | 454,866 | -0.19(-1.10%) |
Jun 28, 2021 | 17.34 | 17.35 | 17.30 | 17.33 | 147,125 | +0.01(+0.06%) |
Jun 25, 2021 | 17.42 | 17.42 | 17.30 | 17.32 | 108,728 | +0.05(+0.29%) |
Jun 24, 2021 | 17.37 | 17.38 | 17.27 | 17.27 | 90,780 | -0.02(-0.12%) |
Jun 23, 2021 | 17.36 | 17.47 | 17.27 | 17.29 | 349,301 | -0.01(-0.06%) |
Jun 22, 2021 | 17.31 | 17.36 | 17.27 | 17.30 | 527,157 | -0.05(-0.32%) |
Jun 21, 2021 | 17.31 | 17.39 | 17.27 | 17.36 | 799,977 | +0.20(+1.14%) |
Jun 18, 2021 | 17.28 | 17.33 | 17.16 | 17.16 | 248,862 | -0.08(-0.46%) |
Jun 17, 2021 | 17.36 | 17.43 | 17.21 | 17.24 | 270,470 | -0.56(-3.15%) |
Jun 16, 2021 | 18.09 | 18.12 | 17.79 | 17.80 | 281,281 | -0.29(-1.60%) |
Jun 15, 2021 | 18.17 | 18.18 | 18.03 | 18.09 | 254,519 | -0.07(-0.39%) |
Jun 14, 2021 | 18.00 | 18.20 | 17.99 | 18.16 | 169,620 | -0.12(-0.66%) |
Jun 11, 2021 | 18.33 | 18.35 | 18.25 | 18.28 | 240,945 | -0.19(-1.03%) |
Jun 10, 2021 | 18.38 | 18.49 | 18.35 | 18.47 | 146,820 | +0.07(+0.38%) |
Jun 09, 2021 | 18.45 | 18.48 | 18.38 | 18.40 | 208,697 | -0.03(-0.16%) |
Jun 08, 2021 | 18.44 | 18.45 | 18.35 | 18.43 | 239,951 | -0.06(-0.32%) |
Jun 07, 2021 | 18.39 | 18.50 | 18.37 | 18.49 | 1,541,460 | +0.08(+0.43%) |
Jun 04, 2021 | 18.36 | 18.46 | 18.36 | 18.41 | 499,469 | +0.18(+0.99%) |
Jun 03, 2021 | 18.29 | 18.29 | 18.17 | 18.23 | 352,101 | -0.35(-1.88%) |
Jun 02, 2021 | 18.54 | 18.59 | 18.51 | 18.58 | 174,825 | +0.09(+0.49%) |