Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.82 | 17.70 | 16.80 | 17.45 | 55,802 | +0.64(+3.81%) |
Aug 30, 2021 | 16.72 | 16.98 | 16.52 | 16.81 | 17,787 | +0.21(+1.27%) |
Aug 27, 2021 | 16.56 | 16.81 | 16.51 | 16.60 | 19,363 | +0.02(+0.12%) |
Aug 26, 2021 | 16.55 | 16.75 | 16.51 | 16.58 | 18,252 | -0.10(-0.60%) |
Aug 25, 2021 | 16.60 | 16.77 | 16.51 | 16.68 | 18,897 | +0.12(+0.72%) |
Aug 24, 2021 | 16.61 | 16.71 | 16.51 | 16.56 | 18,800 | -0.06(-0.36%) |
Aug 23, 2021 | 16.69 | 16.84 | 16.59 | 16.62 | 9,788 | +0.07(+0.42%) |
Aug 20, 2021 | 16.65 | 16.90 | 16.55 | 16.55 | 41,692 | -0.13(-0.78%) |
Aug 19, 2021 | 16.86 | 16.94 | 16.62 | 16.68 | 42,920 | -0.12(-0.71%) |
Aug 18, 2021 | 16.83 | 17.02 | 16.77 | 16.80 | 13,665 | -0.05(-0.30%) |
Aug 17, 2021 | 16.76 | 16.85 | 16.66 | 16.85 | 11,935 | +0.12(+0.72%) |
Aug 16, 2021 | 16.80 | 16.85 | 16.72 | 16.73 | 10,490 | -0.22(-1.30%) |
Aug 13, 2021 | 16.91 | 16.97 | 16.84 | 16.95 | 17,726 | +0.13(+0.77%) |
Aug 12, 2021 | 16.96 | 17.00 | 16.77 | 16.82 | 14,531 | -0.21(-1.23%) |
Aug 11, 2021 | 17.02 | 17.10 | 16.94 | 17.03 | 22,229 | -0.02(-0.12%) |
Aug 10, 2021 | 16.93 | 17.10 | 16.93 | 17.05 | 13,572 | +0.02(+0.12%) |
Aug 09, 2021 | 16.88 | 17.03 | 16.76 | 17.03 | 21,110 | +0.25(+1.49%) |
Aug 06, 2021 | 16.87 | 16.89 | 16.78 | 16.78 | 16,258 | -0.12(-0.71%) |
Aug 05, 2021 | 16.84 | 16.97 | 16.80 | 16.90 | 32,232 | +0.08(+0.48%) |
Aug 04, 2021 | 16.77 | 17.11 | 16.77 | 16.82 | 25,475 | +0.01(+0.06%) |
Aug 03, 2021 | 16.84 | 16.98 | 16.80 | 16.81 | 24,061 | -0.06(-0.36%) |
Aug 02, 2021 | 17.00 | 17.00 | 16.85 | 16.87 | 22,066 | -0.05(-0.30%) |
Jul 30, 2021 | 17.00 | 17.02 | 16.89 | 16.92 | 11,589 | +0.00(+0.00%) |
Jul 29, 2021 | 17.05 | 17.19 | 16.92 | 16.92 | 12,595 | -0.10(-0.59%) |
Jul 28, 2021 | 17.15 | 17.32 | 17.02 | 17.02 | 10,384 | +0.00(+0.00%) |
Jul 27, 2021 | 16.98 | 17.07 | 16.85 | 17.02 | 14,198 | -0.10(-0.58%) |
Jul 26, 2021 | 17.11 | 17.19 | 16.90 | 17.12 | 11,102 | +0.09(+0.53%) |
Jul 23, 2021 | 17.09 | 17.18 | 16.85 | 17.03 | 14,436 | +0.08(+0.47%) |
Jul 22, 2021 | 16.99 | 17.15 | 16.90 | 16.95 | 16,023 | -0.10(-0.59%) |
Jul 21, 2021 | 17.11 | 17.47 | 16.96 | 17.05 | 27,086 | -0.05(-0.29%) |
Jul 20, 2021 | 16.91 | 17.41 | 16.91 | 17.10 | 23,896 | +0.30(+1.79%) |
Jul 19, 2021 | 17.37 | 17.56 | 16.80 | 16.80 | 76,277 | -0.51(-2.95%) |
Jul 16, 2021 | 17.16 | 17.56 | 17.10 | 17.31 | 56,535 | +0.15(+0.87%) |
Jul 15, 2021 | 17.03 | 17.16 | 16.87 | 17.16 | 30,752 | +0.18(+1.06%) |
Jul 14, 2021 | 17.00 | 17.14 | 16.91 | 16.98 | 16,543 | -0.01(-0.06%) |
Jul 13, 2021 | 17.06 | 17.14 | 16.91 | 16.99 | 23,678 | -0.08(-0.47%) |
Jul 12, 2021 | 17.04 | 17.40 | 17.00 | 17.07 | 14,337 | +0.02(+0.12%) |
Jul 09, 2021 | 17.19 | 17.30 | 17.04 | 17.05 | 17,830 | -0.07(-0.41%) |
Jul 08, 2021 | 17.04 | 17.20 | 16.95 | 17.12 | 35,313 | -0.08(-0.47%) |
Jul 07, 2021 | 17.20 | 17.23 | 17.01 | 17.20 | 20,953 | +0.18(+1.06%) |
Jul 06, 2021 | 17.19 | 17.25 | 17.02 | 17.02 | 49,294 | -0.38(-2.18%) |
Jul 02, 2021 | 17.19 | 17.48 | 17.03 | 17.40 | 20,437 | +0.27(+1.58%) |
Jul 01, 2021 | 17.69 | 18.04 | 17.12 | 17.13 | 30,063 | -0.55(-3.11%) |
Jun 30, 2021 | 17.10 | 17.95 | 17.05 | 17.68 | 58,168 | +0.58(+3.39%) |
Jun 29, 2021 | 17.35 | 17.35 | 17.06 | 17.10 | 19,173 | -0.25(-1.44%) |
Jun 28, 2021 | 17.57 | 17.66 | 17.06 | 17.35 | 50,179 | -0.19(-1.08%) |
Jun 25, 2021 | 17.25 | 17.78 | 16.85 | 17.54 | 913,727 | +0.32(+1.86%) |
Jun 24, 2021 | 17.47 | 17.58 | 17.01 | 17.22 | 100,020 | -0.11(-0.63%) |
Jun 23, 2021 | 17.21 | 17.55 | 17.09 | 17.33 | 51,041 | +0.08(+0.46%) |
Jun 22, 2021 | 17.13 | 17.37 | 17.02 | 17.25 | 51,574 | +0.01(+0.06%) |
Jun 21, 2021 | 16.92 | 17.48 | 16.77 | 17.24 | 87,627 | +0.39(+2.31%) |
Jun 18, 2021 | 17.00 | 17.08 | 16.77 | 16.85 | 87,296 | -0.26(-1.52%) |
Jun 17, 2021 | 17.09 | 17.39 | 17.00 | 17.11 | 39,583 | -0.02(-0.12%) |
Jun 16, 2021 | 18.39 | 18.39 | 17.11 | 17.13 | 70,035 | -0.76(-4.25%) |
Jun 15, 2021 | 17.79 | 18.03 | 17.60 | 17.89 | 43,700 | +0.25(+1.42%) |
Jun 14, 2021 | 18.09 | 18.17 | 17.60 | 17.64 | 44,034 | -0.35(-1.95%) |
Jun 11, 2021 | 18.28 | 18.39 | 17.83 | 17.99 | 24,426 | -0.26(-1.42%) |
Jun 10, 2021 | 18.06 | 18.25 | 17.95 | 18.25 | 32,586 | +0.19(+1.05%) |
Jun 09, 2021 | 18.14 | 18.23 | 18.01 | 18.06 | 11,742 | -0.06(-0.33%) |
Jun 08, 2021 | 18.47 | 18.50 | 18.08 | 18.12 | 55,558 | -0.42(-2.27%) |
Jun 07, 2021 | 18.11 | 18.63 | 18.11 | 18.54 | 34,343 | +0.38(+2.09%) |
Jun 04, 2021 | 18.25 | 18.31 | 17.91 | 18.16 | 17,750 | -0.01(-0.06%) |
Jun 03, 2021 | 17.88 | 18.25 | 17.80 | 18.17 | 21,081 | +0.13(+0.72%) |
Jun 02, 2021 | 18.13 | 18.13 | 17.74 | 18.04 | 24,851 | -0.14(-0.77%) |