Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.93 | 16.96 | 16.82 | 16.93 | 21,124 | +0.03(+0.18%) |
Aug 30, 2021 | 17.04 | 17.04 | 16.88 | 16.89 | 32,185 | -0.03(-0.18%) |
Aug 27, 2021 | 16.68 | 16.93 | 16.68 | 16.93 | 24,349 | +0.26(+1.54%) |
Aug 26, 2021 | 16.68 | 16.73 | 16.58 | 16.67 | 38,683 | -0.02(-0.14%) |
Aug 25, 2021 | 16.72 | 16.74 | 16.63 | 16.69 | 19,680 | +0.02(+0.09%) |
Aug 24, 2021 | 16.62 | 16.75 | 16.62 | 16.68 | 20,004 | +0.02(+0.09%) |
Aug 23, 2021 | 16.52 | 16.74 | 16.52 | 16.66 | 42,945 | +0.15(+0.89%) |
Aug 20, 2021 | 16.59 | 16.64 | 16.47 | 16.51 | 31,774 | -0.03(-0.19%) |
Aug 19, 2021 | 16.51 | 16.62 | 16.51 | 16.55 | 37,637 | -0.10(-0.61%) |
Aug 18, 2021 | 16.70 | 16.77 | 16.62 | 16.65 | 21,385 | -0.19(-1.11%) |
Aug 17, 2021 | 16.51 | 16.89 | 16.51 | 16.83 | 50,988 | +0.23(+1.40%) |
Aug 16, 2021 | 16.49 | 16.63 | 16.48 | 16.60 | 15,842 | +0.06(+0.38%) |
Aug 13, 2021 | 16.47 | 16.58 | 16.44 | 16.54 | 32,218 | +0.03(+0.19%) |
Aug 12, 2021 | 16.50 | 16.56 | 16.43 | 16.51 | 16,851 | +0.01(+0.05%) |
Aug 11, 2021 | 16.43 | 16.50 | 16.40 | 16.50 | 32,929 | +0.14(+0.85%) |
Aug 10, 2021 | 16.35 | 16.41 | 16.33 | 16.36 | 26,506 | +0.02(+0.09%) |
Aug 09, 2021 | 16.39 | 16.39 | 16.20 | 16.34 | 40,433 | -0.05(-0.31%) |
Aug 06, 2021 | 16.29 | 16.49 | 16.26 | 16.39 | 39,180 | +0.12(+0.71%) |
Aug 05, 2021 | 16.29 | 16.54 | 16.21 | 16.28 | 54,697 | +0.01(+0.05%) |
Aug 04, 2021 | 16.37 | 16.37 | 16.22 | 16.27 | 40,116 | -0.01(-0.05%) |
Aug 03, 2021 | 16.33 | 16.36 | 16.22 | 16.28 | 31,490 | -0.05(-0.33%) |
Aug 02, 2021 | 16.27 | 16.44 | 16.17 | 16.33 | 44,175 | +0.13(+0.81%) |
Jul 30, 2021 | 16.24 | 16.29 | 16.14 | 16.20 | 19,390 | -0.04(-0.24%) |
Jul 29, 2021 | 16.49 | 16.51 | 16.22 | 16.24 | 40,757 | -0.23(-1.41%) |
Jul 28, 2021 | 16.49 | 16.56 | 16.13 | 16.47 | 68,464 | +0.08(+0.52%) |
Jul 27, 2021 | 16.51 | 16.56 | 16.34 | 16.39 | 34,640 | -0.06(-0.38%) |
Jul 26, 2021 | 16.37 | 16.54 | 16.25 | 16.45 | 33,541 | +0.11(+0.66%) |
Jul 23, 2021 | 16.13 | 16.37 | 16.13 | 16.34 | 39,675 | +0.27(+1.68%) |
Jul 22, 2021 | 16.19 | 16.24 | 15.89 | 16.07 | 46,791 | +0.01(+0.05%) |
Jul 21, 2021 | 15.94 | 16.22 | 15.94 | 16.06 | 38,686 | +0.16(+1.02%) |
Jul 20, 2021 | 15.84 | 16.12 | 15.78 | 15.90 | 40,892 | +0.12(+0.73%) |
Jul 19, 2021 | 15.86 | 15.91 | 15.75 | 15.78 | 78,988 | -0.22(-1.40%) |
Jul 16, 2021 | 16.17 | 16.17 | 15.86 | 16.01 | 37,613 | -0.07(-0.43%) |
Jul 15, 2021 | 16.02 | 16.16 | 16.00 | 16.08 | 33,681 | +0.05(+0.29%) |
Jul 14, 2021 | 15.98 | 16.03 | 15.95 | 16.03 | 39,305 | +0.18(+1.12%) |
Jul 13, 2021 | 15.78 | 15.94 | 15.77 | 15.85 | 46,093 | +0.12(+0.79%) |
Jul 12, 2021 | 15.80 | 15.87 | 15.68 | 15.73 | 48,328 | -0.04(-0.24%) |
Jul 09, 2021 | 15.81 | 15.91 | 15.77 | 15.77 | 23,317 | -0.02(-0.10%) |
Jul 08, 2021 | 15.74 | 15.86 | 15.52 | 15.78 | 53,143 | -0.13(-0.80%) |
Jul 07, 2021 | 16.07 | 16.16 | 15.83 | 15.91 | 46,302 | -0.14(-0.86%) |
Jul 06, 2021 | 16.06 | 16.13 | 15.99 | 16.05 | 67,927 | -0.04(-0.24%) |
Jul 02, 2021 | 16.04 | 16.20 | 16.01 | 16.09 | 17,774 | +0.04(+0.24%) |
Jul 01, 2021 | 16.03 | 16.19 | 16.01 | 16.05 | 23,860 | +0.08(+0.48%) |
Jun 30, 2021 | 16.08 | 16.18 | 15.97 | 15.97 | 41,382 | -0.12(-0.76%) |
Jun 29, 2021 | 16.19 | 16.20 | 16.10 | 16.10 | 34,290 | -0.05(-0.28%) |
Jun 28, 2021 | 16.19 | 16.28 | 16.13 | 16.14 | 29,737 | -0.01(-0.07%) |
Jun 25, 2021 | 16.13 | 16.25 | 16.06 | 16.15 | 41,995 | +0.10(+0.65%) |
Jun 24, 2021 | 15.94 | 16.10 | 15.94 | 16.05 | 26,513 | +0.16(+1.02%) |
Jun 23, 2021 | 16.07 | 16.13 | 15.80 | 15.89 | 51,241 | -0.14(-0.86%) |
Jun 22, 2021 | 16.07 | 16.13 | 15.84 | 16.03 | 133,862 | +0.04(+0.24%) |
Jun 21, 2021 | 15.82 | 16.00 | 15.67 | 15.99 | 49,714 | +0.25(+1.56%) |
Jun 18, 2021 | 15.77 | 15.83 | 15.70 | 15.74 | 21,671 | -0.10(-0.63%) |
Jun 17, 2021 | 15.94 | 16.00 | 15.83 | 15.84 | 27,994 | -0.12(-0.77%) |
Jun 16, 2021 | 16.04 | 16.13 | 15.93 | 15.96 | 36,019 | -0.05(-0.34%) |
Jun 15, 2021 | 16.05 | 16.13 | 16.02 | 16.02 | 34,922 | -0.03(-0.19%) |
Jun 14, 2021 | 16.06 | 16.13 | 16.05 | 16.05 | 40,762 | -0.02(-0.10%) |
Jun 11, 2021 | 16.09 | 16.11 | 16.00 | 16.06 | 27,955 | -0.01(-0.05%) |
Jun 10, 2021 | 15.98 | 16.12 | 15.98 | 16.07 | 30,728 | +0.10(+0.62%) |
Jun 09, 2021 | 15.95 | 16.11 | 15.91 | 15.97 | 37,159 | +0.06(+0.39%) |
Jun 08, 2021 | 16.02 | 16.07 | 15.89 | 15.91 | 40,952 | -0.01(-0.07%) |
Jun 07, 2021 | 15.92 | 16.04 | 15.90 | 15.92 | 65,917 | -0.04(-0.24%) |
Jun 04, 2021 | 15.91 | 15.96 | 15.85 | 15.96 | 33,692 | +0.17(+1.06%) |
Jun 03, 2021 | 15.86 | 15.86 | 15.69 | 15.79 | 35,349 | -0.17(-1.05%) |
Jun 02, 2021 | 15.85 | 15.96 | 15.85 | 15.96 | 36,214 | +0.13(+0.82%) |