Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.07 | 17.07 | 16.92 | 17.06 | 87,153 | -0.04(-0.25%) |
Aug 30, 2021 | 16.72 | 17.11 | 16.65 | 17.10 | 98,866 | +0.35(+2.06%) |
Aug 27, 2021 | 16.81 | 17.06 | 16.58 | 16.76 | 87,469 | +0.06(+0.34%) |
Aug 26, 2021 | 16.94 | 17.13 | 16.69 | 16.70 | 74,765 | -0.21(-1.25%) |
Aug 25, 2021 | 16.77 | 16.91 | 16.56 | 16.91 | 46,446 | +0.07(+0.42%) |
Aug 24, 2021 | 16.91 | 16.91 | 16.63 | 16.84 | 43,248 | +0.07(+0.42%) |
Aug 23, 2021 | 16.98 | 16.98 | 16.29 | 16.77 | 82,230 | -0.07(-0.42%) |
Aug 20, 2021 | 16.98 | 16.98 | 16.70 | 16.84 | 43,834 | +0.00(+0.00%) |
Aug 19, 2021 | 16.70 | 16.91 | 16.63 | 16.84 | 41,656 | +0.14(+0.84%) |
Aug 18, 2021 | 17.13 | 17.13 | 16.63 | 16.70 | 38,705 | -0.42(-2.47%) |
Aug 17, 2021 | 17.27 | 17.27 | 17.06 | 17.13 | 31,686 | -0.14(-0.82%) |
Aug 16, 2021 | 17.69 | 17.69 | 17.06 | 17.27 | 43,703 | -0.42(-2.39%) |
Aug 13, 2021 | 17.55 | 17.76 | 17.55 | 17.69 | 61,316 | +0.14(+0.78%) |
Aug 12, 2021 | 17.48 | 17.55 | 17.41 | 17.55 | 45,278 | +0.14(+0.79%) |
Aug 11, 2021 | 17.21 | 17.41 | 17.09 | 17.41 | 59,878 | +0.41(+2.43%) |
Aug 10, 2021 | 17.00 | 17.14 | 16.93 | 17.00 | 35,614 | +0.07(+0.41%) |
Aug 09, 2021 | 17.00 | 17.00 | 16.59 | 16.93 | 36,327 | +0.14(+0.82%) |
Aug 06, 2021 | 16.86 | 17.14 | 16.59 | 16.79 | 69,392 | +0.07(+0.41%) |
Aug 05, 2021 | 16.45 | 16.86 | 16.45 | 16.73 | 35,722 | +0.21(+1.25%) |
Aug 04, 2021 | 16.59 | 16.59 | 16.45 | 16.52 | 16,076 | -0.07(-0.42%) |
Aug 03, 2021 | 16.52 | 16.59 | 15.97 | 16.59 | 31,044 | +0.14(+0.84%) |
Aug 02, 2021 | 16.18 | 16.59 | 16.18 | 16.45 | 28,561 | +0.34(+2.14%) |
Jul 30, 2021 | 16.45 | 16.59 | 16.04 | 16.11 | 43,443 | -0.41(-2.50%) |
Jul 29, 2021 | 16.59 | 16.66 | 16.45 | 16.52 | 32,519 | +0.00(+0.00%) |
Jul 28, 2021 | 16.52 | 16.59 | 16.38 | 16.52 | 19,744 | +0.00(+0.00%) |
Jul 27, 2021 | 15.90 | 16.52 | 15.90 | 16.52 | 36,977 | +0.62(+3.90%) |
Jul 26, 2021 | 15.90 | 16.18 | 15.90 | 15.90 | 28,334 | -0.14(-0.86%) |
Jul 23, 2021 | 16.04 | 16.24 | 15.90 | 16.04 | 28,764 | +0.07(+0.43%) |
Jul 22, 2021 | 15.56 | 16.11 | 15.56 | 15.97 | 37,979 | +0.28(+1.75%) |
Jul 21, 2021 | 15.90 | 16.04 | 15.68 | 15.69 | 46,804 | +0.00(+0.00%) |
Jul 20, 2021 | 15.90 | 16.11 | 15.69 | 15.69 | 37,152 | +0.00(+0.00%) |
Jul 19, 2021 | 15.83 | 15.97 | 15.01 | 15.69 | 175,981 | -0.41(-2.56%) |
Jul 16, 2021 | 16.31 | 16.52 | 15.97 | 16.11 | 28,985 | -0.14(-0.85%) |
Jul 15, 2021 | 16.31 | 16.59 | 16.24 | 16.24 | 24,007 | -0.34(-2.07%) |
Jul 14, 2021 | 16.59 | 16.66 | 16.18 | 16.59 | 22,894 | +0.07(+0.42%) |
Jul 13, 2021 | 16.59 | 16.73 | 16.42 | 16.52 | 15,911 | -0.14(-0.83%) |
Jul 12, 2021 | 16.38 | 16.79 | 16.24 | 16.66 | 39,172 | +0.34(+2.11%) |
Jul 09, 2021 | 16.38 | 16.52 | 16.31 | 16.31 | 39,254 | -0.14(-0.84%) |
Jul 08, 2021 | 16.38 | 16.45 | 16.11 | 16.45 | 34,148 | -0.07(-0.42%) |
Jul 07, 2021 | 16.59 | 16.59 | 16.38 | 16.52 | 27,243 | +0.21(+1.27%) |
Jul 06, 2021 | 16.24 | 16.52 | 16.11 | 16.31 | 25,438 | +0.00(+0.00%) |
Jul 02, 2021 | 16.45 | 16.45 | 16.31 | 16.31 | 26,730 | +0.00(+0.00%) |
Jul 01, 2021 | 16.45 | 16.45 | 16.27 | 16.31 | 16,118 | -0.07(-0.42%) |
Jun 30, 2021 | 16.24 | 16.45 | 16.24 | 16.38 | 26,050 | +0.14(+0.85%) |
Jun 29, 2021 | 16.04 | 16.31 | 16.04 | 16.24 | 18,404 | +0.07(+0.43%) |
Jun 28, 2021 | 16.24 | 16.45 | 16.18 | 16.18 | 33,234 | +0.00(+0.00%) |
Jun 25, 2021 | 16.52 | 16.52 | 16.18 | 16.18 | 40,202 | -0.34(-2.08%) |
Jun 24, 2021 | 16.38 | 16.52 | 16.38 | 16.52 | 51,484 | +0.14(+0.84%) |
Jun 23, 2021 | 16.52 | 16.59 | 16.38 | 16.38 | 18,486 | -0.14(-0.83%) |
Jun 22, 2021 | 16.52 | 16.79 | 16.38 | 16.52 | 34,081 | +0.14(+0.84%) |
Jun 21, 2021 | 16.52 | 16.86 | 16.31 | 16.38 | 37,267 | +0.28(+1.71%) |
Jun 18, 2021 | 16.31 | 16.52 | 15.93 | 16.11 | 71,957 | -0.21(-1.27%) |
Jun 17, 2021 | 16.31 | 16.45 | 16.24 | 16.31 | 36,369 | +0.07(+0.42%) |
Jun 16, 2021 | 16.45 | 16.52 | 16.24 | 16.24 | 91,507 | -0.34(-2.07%) |
Jun 15, 2021 | 16.59 | 16.59 | 16.38 | 16.59 | 55,243 | +0.00(+0.00%) |
Jun 14, 2021 | 16.79 | 17.07 | 16.38 | 16.59 | 107,409 | +0.00(+0.00%) |
Jun 11, 2021 | 16.86 | 17.00 | 16.52 | 16.59 | 77,024 | -0.34(-2.03%) |
Jun 10, 2021 | 16.73 | 17.07 | 16.73 | 16.93 | 56,718 | +0.21(+1.23%) |
Jun 09, 2021 | 16.52 | 16.86 | 16.52 | 16.73 | 39,369 | +0.14(+0.83%) |
Jun 08, 2021 | 16.59 | 16.66 | 16.18 | 16.59 | 72,171 | +0.00(+0.00%) |
Jun 07, 2021 | 16.79 | 16.93 | 16.52 | 16.59 | 53,035 | -0.28(-1.63%) |
Jun 04, 2021 | 16.79 | 16.93 | 16.66 | 16.86 | 74,152 | +0.14(+0.82%) |
Jun 03, 2021 | 16.45 | 16.73 | 16.31 | 16.73 | 58,001 | +0.28(+1.67%) |
Jun 02, 2021 | 16.45 | 16.66 | 16.24 | 16.45 | 47,748 | +0.00(+0.00%) |