Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.29 | 17.34 | 17.22 | 17.29 | 538,811 | -0.02(-0.12%) |
Aug 30, 2021 | 17.42 | 17.42 | 17.29 | 17.31 | 350,123 | -0.15(-0.84%) |
Aug 27, 2021 | 17.23 | 17.47 | 17.23 | 17.46 | 917,583 | +0.17(+1.00%) |
Aug 26, 2021 | 17.40 | 17.42 | 17.26 | 17.29 | 830,172 | -0.17(-0.99%) |
Aug 25, 2021 | 17.39 | 17.50 | 17.35 | 17.46 | 460,251 | +0.11(+0.64%) |
Aug 24, 2021 | 17.24 | 17.35 | 17.21 | 17.35 | 330,260 | +0.03(+0.20%) |
Aug 23, 2021 | 17.21 | 17.31 | 17.20 | 17.31 | 628,189 | +0.18(+1.05%) |
Aug 20, 2021 | 17.00 | 17.16 | 16.94 | 17.13 | 413,717 | +0.09(+0.56%) |
Aug 19, 2021 | 17.06 | 17.13 | 16.98 | 17.04 | 751,768 | -0.23(-1.35%) |
Aug 18, 2021 | 17.24 | 17.42 | 17.24 | 17.27 | 691,347 | +0.00(+0.00%) |
Aug 17, 2021 | 17.34 | 17.39 | 17.21 | 17.27 | 1,091,829 | -0.32(-1.81%) |
Aug 16, 2021 | 17.60 | 17.64 | 17.46 | 17.59 | 1,062,384 | -0.15(-0.87%) |
Aug 13, 2021 | 17.63 | 17.75 | 17.62 | 17.75 | 788,145 | +0.11(+0.63%) |
Aug 12, 2021 | 17.65 | 17.66 | 17.57 | 17.63 | 569,595 | -0.02(-0.10%) |
Aug 11, 2021 | 17.56 | 17.65 | 17.52 | 17.65 | 818,588 | +0.22(+1.28%) |
Aug 10, 2021 | 17.34 | 17.46 | 17.33 | 17.43 | 1,186,271 | +0.03(+0.20%) |
Aug 09, 2021 | 17.38 | 17.42 | 17.30 | 17.39 | 796,637 | +0.02(+0.10%) |
Aug 06, 2021 | 17.36 | 17.40 | 17.35 | 17.38 | 509,012 | +0.16(+0.95%) |
Aug 05, 2021 | 17.13 | 17.24 | 17.13 | 17.21 | 1,282,292 | +0.12(+0.71%) |
Aug 04, 2021 | 17.08 | 17.13 | 17.04 | 17.09 | 716,808 | +0.03(+0.20%) |
Aug 03, 2021 | 17.00 | 17.07 | 16.86 | 17.06 | 1,089,232 | +0.15(+0.87%) |
Aug 02, 2021 | 17.01 | 17.09 | 16.84 | 16.91 | 748,577 | -0.03(-0.15%) |
Jul 30, 2021 | 16.97 | 17.07 | 16.88 | 16.94 | 636,894 | -0.15(-0.86%) |
Jul 29, 2021 | 17.10 | 17.15 | 17.07 | 17.08 | 811,597 | +0.22(+1.28%) |
Jul 28, 2021 | 16.86 | 16.88 | 16.74 | 16.87 | 654,908 | +0.01(+0.05%) |
Jul 27, 2021 | 16.76 | 16.88 | 16.68 | 16.86 | 665,905 | -0.08(-0.46%) |
Jul 26, 2021 | 16.81 | 16.94 | 16.77 | 16.94 | 506,013 | +0.27(+1.60%) |
Jul 23, 2021 | 16.71 | 16.76 | 16.63 | 16.67 | 670,649 | +0.12(+0.73%) |
Jul 22, 2021 | 16.70 | 16.73 | 16.51 | 16.55 | 541,155 | -0.01(-0.05%) |
Jul 21, 2021 | 16.38 | 16.59 | 16.36 | 16.56 | 1,116,623 | +0.47(+2.94%) |
Jul 20, 2021 | 15.82 | 16.13 | 15.77 | 16.08 | 2,220,773 | +0.22(+1.36%) |
Jul 19, 2021 | 15.98 | 16.03 | 15.83 | 15.87 | 1,197,019 | -0.59(-3.56%) |
Jul 16, 2021 | 16.61 | 16.61 | 16.39 | 16.45 | 462,894 | -0.15(-0.93%) |
Jul 15, 2021 | 16.61 | 16.68 | 16.56 | 16.61 | 568,797 | -0.16(-0.97%) |
Jul 14, 2021 | 16.82 | 16.84 | 16.67 | 16.77 | 1,150,873 | +0.07(+0.41%) |
Jul 13, 2021 | 16.78 | 16.82 | 16.69 | 16.70 | 1,660,469 | -0.23(-1.37%) |
Jul 12, 2021 | 16.76 | 16.94 | 16.70 | 16.94 | 976,754 | +0.07(+0.41%) |
Jul 09, 2021 | 16.65 | 16.87 | 16.61 | 16.87 | 1,952,102 | +0.47(+2.89%) |
Jul 08, 2021 | 16.48 | 16.48 | 16.34 | 16.39 | 875,259 | -0.34(-2.06%) |
Jul 07, 2021 | 16.78 | 16.80 | 16.63 | 16.74 | 1,079,129 | -0.04(-0.26%) |
Jul 06, 2021 | 16.96 | 17.00 | 16.70 | 16.78 | 834,750 | -0.14(-0.81%) |
Jul 02, 2021 | 16.99 | 16.99 | 16.85 | 16.92 | 529,257 | -0.07(-0.41%) |
Jul 01, 2021 | 16.94 | 17.00 | 16.88 | 16.99 | 1,810,407 | +0.16(+0.97%) |
Jun 30, 2021 | 16.84 | 16.91 | 16.79 | 16.82 | 3,352,198 | -0.20(-1.16%) |
Jun 29, 2021 | 17.16 | 17.18 | 17.00 | 17.02 | 1,286,654 | -0.08(-0.45%) |
Jun 28, 2021 | 17.23 | 17.23 | 17.03 | 17.10 | 1,772,428 | -0.25(-1.44%) |
Jun 25, 2021 | 17.29 | 17.35 | 17.26 | 17.35 | 3,366,788 | +0.09(+0.55%) |
Jun 24, 2021 | 17.20 | 17.26 | 17.16 | 17.25 | 1,592,451 | +0.23(+1.36%) |
Jun 23, 2021 | 17.19 | 17.19 | 17.01 | 17.02 | 1,783,395 | -0.08(-0.45%) |
Jun 22, 2021 | 17.09 | 17.16 | 17.02 | 17.10 | 1,612,138 | -0.06(-0.35%) |
Jun 21, 2021 | 16.99 | 17.20 | 16.99 | 17.16 | 2,138,850 | +0.24(+1.42%) |
Jun 18, 2021 | 17.00 | 17.04 | 16.88 | 16.92 | 1,202,619 | -0.47(-2.72%) |
Jun 17, 2021 | 17.64 | 17.69 | 17.33 | 17.39 | 1,965,897 | -0.22(-1.27%) |
Jun 16, 2021 | 17.74 | 17.75 | 17.58 | 17.62 | 873,716 | -0.21(-1.16%) |
Jun 15, 2021 | 17.70 | 17.82 | 17.70 | 17.82 | 650,852 | +0.12(+0.68%) |
Jun 14, 2021 | 17.76 | 17.76 | 17.67 | 17.70 | 1,429,430 | -0.01(-0.05%) |
Jun 11, 2021 | 17.65 | 17.72 | 17.59 | 17.71 | 751,541 | +0.02(+0.10%) |
Jun 10, 2021 | 17.79 | 17.79 | 17.62 | 17.69 | 809,411 | +0.06(+0.34%) |
Jun 09, 2021 | 17.74 | 17.74 | 17.59 | 17.63 | 3,196,745 | -0.23(-1.27%) |
Jun 08, 2021 | 17.81 | 17.88 | 17.75 | 17.86 | 1,624,301 | -0.07(-0.38%) |
Jun 07, 2021 | 17.92 | 17.95 | 17.90 | 17.93 | 1,790,448 | +0.05(+0.28%) |
Jun 04, 2021 | 17.85 | 17.90 | 17.79 | 17.88 | 1,302,451 | +0.03(+0.14%) |
Jun 03, 2021 | 17.86 | 17.89 | 17.82 | 17.85 | 1,700,687 | -0.08(-0.47%) |
Jun 02, 2021 | 17.90 | 17.95 | 17.83 | 17.94 | 841,754 | +0.03(+0.14%) |