Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.13 | 16.28 | 15.96 | 16.18 | 3,069,477 | +0.05(+0.31%) |
Aug 30, 2021 | 16.21 | 16.21 | 15.85 | 16.13 | 2,235,921 | -0.04(-0.26%) |
Aug 27, 2021 | 16.07 | 16.29 | 15.96 | 16.17 | 1,862,226 | +0.22(+1.40%) |
Aug 26, 2021 | 16.03 | 16.08 | 15.90 | 15.95 | 1,618,003 | -0.07(-0.46%) |
Aug 25, 2021 | 16.18 | 16.26 | 16.01 | 16.02 | 1,895,817 | -0.17(-1.03%) |
Aug 24, 2021 | 16.17 | 16.25 | 15.99 | 16.19 | 1,446,211 | +0.02(+0.11%) |
Aug 23, 2021 | 16.07 | 16.21 | 15.97 | 16.17 | 1,515,922 | +0.18(+1.13%) |
Aug 20, 2021 | 15.92 | 16.08 | 15.79 | 15.99 | 1,598,513 | -0.02(-0.13%) |
Aug 19, 2021 | 15.93 | 16.10 | 15.82 | 16.01 | 773,574 | +0.03(+0.20%) |
Aug 18, 2021 | 16.10 | 16.14 | 15.92 | 15.98 | 1,143,964 | -0.23(-1.40%) |
Aug 17, 2021 | 15.99 | 16.21 | 15.96 | 16.20 | 1,020,265 | +0.08(+0.48%) |
Aug 16, 2021 | 16.25 | 16.39 | 16.10 | 16.13 | 1,380,345 | -0.12(-0.76%) |
Aug 13, 2021 | 16.11 | 16.26 | 16.05 | 16.25 | 870,772 | +0.21(+1.30%) |
Aug 12, 2021 | 16.26 | 16.32 | 15.95 | 16.04 | 1,450,338 | -0.20(-1.23%) |
Aug 11, 2021 | 16.19 | 16.29 | 16.08 | 16.24 | 1,458,386 | +0.16(+1.00%) |
Aug 10, 2021 | 16.39 | 16.41 | 16.05 | 16.08 | 1,152,512 | -0.26(-1.56%) |
Aug 09, 2021 | 16.46 | 16.46 | 16.32 | 16.33 | 746,992 | -0.19(-1.17%) |
Aug 06, 2021 | 16.44 | 16.61 | 16.35 | 16.53 | 1,266,384 | +0.16(+1.01%) |
Aug 05, 2021 | 16.11 | 16.37 | 16.09 | 16.36 | 1,588,131 | +0.39(+2.43%) |
Aug 04, 2021 | 16.21 | 16.28 | 15.96 | 15.97 | 1,601,502 | -0.32(-1.98%) |
Aug 03, 2021 | 16.51 | 16.52 | 16.17 | 16.30 | 1,781,267 | -0.12(-0.75%) |
Aug 02, 2021 | 16.70 | 16.97 | 16.38 | 16.42 | 1,597,989 | -0.28(-1.68%) |
Jul 30, 2021 | 16.86 | 17.09 | 16.69 | 16.70 | 2,500,866 | -0.12(-0.73%) |
Jul 29, 2021 | 16.74 | 16.93 | 16.69 | 16.82 | 1,714,722 | +0.17(+1.03%) |
Jul 28, 2021 | 16.63 | 16.81 | 16.37 | 16.65 | 3,138,864 | +0.15(+0.89%) |
Jul 27, 2021 | 16.38 | 16.55 | 16.30 | 16.50 | 3,336,138 | +0.04(+0.23%) |
Jul 26, 2021 | 16.43 | 16.64 | 16.37 | 16.46 | 1,169,602 | -0.02(-0.13%) |
Jul 23, 2021 | 16.57 | 16.59 | 16.37 | 16.49 | 1,363,617 | +0.03(+0.19%) |
Jul 22, 2021 | 16.78 | 16.78 | 16.43 | 16.45 | 1,662,894 | -0.41(-2.41%) |
Jul 21, 2021 | 16.66 | 17.01 | 16.64 | 16.86 | 1,829,265 | +0.27(+1.65%) |
Jul 20, 2021 | 16.15 | 16.76 | 15.98 | 16.59 | 3,364,928 | +0.53(+3.29%) |
Jul 19, 2021 | 16.30 | 16.31 | 15.89 | 16.06 | 3,877,615 | -0.40(-2.43%) |
Jul 16, 2021 | 16.63 | 16.66 | 16.43 | 16.46 | 2,346,929 | -0.10(-0.61%) |
Jul 15, 2021 | 16.39 | 16.59 | 16.26 | 16.56 | 2,452,702 | +0.16(+0.98%) |
Jul 14, 2021 | 16.18 | 16.46 | 16.14 | 16.40 | 1,844,681 | +0.19(+1.14%) |
Jul 13, 2021 | 16.35 | 16.37 | 16.08 | 16.21 | 3,082,198 | -0.21(-1.28%) |
Jul 12, 2021 | 16.12 | 16.44 | 16.03 | 16.42 | 1,055,884 | +0.26(+1.60%) |
Jul 09, 2021 | 15.94 | 16.18 | 15.78 | 16.16 | 1,135,923 | +0.43(+2.71%) |
Jul 08, 2021 | 15.60 | 15.87 | 15.49 | 15.74 | 1,594,296 | -0.05(-0.33%) |
Jul 07, 2021 | 15.86 | 15.96 | 15.75 | 15.79 | 1,526,738 | -0.14(-0.90%) |
Jul 06, 2021 | 15.90 | 15.99 | 15.62 | 15.93 | 1,149,437 | +0.04(+0.22%) |
Jul 02, 2021 | 15.97 | 16.05 | 15.80 | 15.90 | 970,703 | -0.05(-0.29%) |
Jul 01, 2021 | 15.85 | 16.13 | 15.79 | 15.94 | 1,443,756 | +0.13(+0.80%) |
Jun 30, 2021 | 15.75 | 15.97 | 15.68 | 15.82 | 2,026,842 | +0.02(+0.16%) |
Jun 29, 2021 | 15.83 | 15.96 | 15.75 | 15.79 | 1,376,737 | -0.04(-0.24%) |
Jun 28, 2021 | 16.30 | 16.30 | 15.62 | 15.83 | 1,537,522 | -0.47(-2.90%) |
Jun 25, 2021 | 16.09 | 16.38 | 16.03 | 16.30 | 2,884,613 | +0.22(+1.39%) |
Jun 24, 2021 | 16.09 | 16.09 | 15.91 | 16.08 | 1,309,239 | +0.05(+0.28%) |
Jun 23, 2021 | 16.12 | 16.12 | 15.98 | 16.03 | 1,988,919 | -0.00(-0.02%) |
Jun 22, 2021 | 16.33 | 16.33 | 16.04 | 16.04 | 1,324,267 | -0.34(-2.07%) |
Jun 21, 2021 | 15.96 | 16.45 | 15.95 | 16.38 | 1,223,689 | +0.48(+3.02%) |
Jun 18, 2021 | 16.14 | 16.19 | 15.87 | 15.90 | 3,050,990 | -0.32(-1.94%) |
Jun 17, 2021 | 16.46 | 16.48 | 16.16 | 16.21 | 1,484,080 | -0.26(-1.59%) |
Jun 16, 2021 | 16.72 | 16.76 | 16.47 | 16.47 | 1,381,252 | -0.26(-1.53%) |
Jun 15, 2021 | 17.00 | 17.15 | 16.72 | 16.73 | 1,475,641 | -0.29(-1.73%) |
Jun 14, 2021 | 17.06 | 17.11 | 16.95 | 17.02 | 1,468,936 | +0.04(+0.23%) |
Jun 11, 2021 | 16.98 | 17.04 | 16.86 | 16.99 | 1,259,461 | -0.01(-0.04%) |
Jun 10, 2021 | 16.90 | 17.06 | 16.86 | 16.99 | 1,266,987 | +0.12(+0.71%) |
Jun 09, 2021 | 16.88 | 16.98 | 16.82 | 16.87 | 1,720,600 | +0.09(+0.56%) |
Jun 08, 2021 | 16.71 | 16.85 | 16.69 | 16.78 | 1,854,636 | +0.06(+0.33%) |
Jun 07, 2021 | 16.57 | 16.81 | 16.50 | 16.72 | 1,614,227 | +0.23(+1.42%) |
Jun 04, 2021 | 16.48 | 16.56 | 16.36 | 16.49 | 2,242,605 | +0.03(+0.19%) |
Jun 03, 2021 | 16.54 | 16.54 | 16.36 | 16.46 | 2,505,506 | -0.13(-0.80%) |
Jun 02, 2021 | 16.59 | 16.65 | 16.36 | 16.59 | 2,569,806 | +0.08(+0.51%) |