Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.73 | 17.73 | 17.58 | 17.72 | 83,905 | -0.04(-0.25%) |
Aug 30, 2021 | 17.37 | 17.77 | 17.29 | 17.77 | 95,181 | +0.36(+2.06%) |
Aug 27, 2021 | 17.46 | 17.72 | 17.22 | 17.41 | 84,209 | +0.06(+0.34%) |
Aug 26, 2021 | 17.60 | 17.79 | 17.34 | 17.35 | 71,979 | -0.22(-1.25%) |
Aug 25, 2021 | 17.42 | 17.57 | 17.20 | 17.57 | 44,715 | +0.07(+0.42%) |
Aug 24, 2021 | 17.57 | 17.57 | 17.28 | 17.50 | 41,636 | +0.07(+0.42%) |
Aug 23, 2021 | 17.64 | 17.64 | 16.92 | 17.42 | 79,165 | -0.07(-0.42%) |
Aug 20, 2021 | 17.64 | 17.64 | 17.35 | 17.50 | 42,201 | +0.00(+0.00%) |
Aug 19, 2021 | 17.35 | 17.57 | 17.28 | 17.50 | 40,104 | +0.15(+0.84%) |
Aug 18, 2021 | 17.79 | 17.79 | 17.28 | 17.35 | 37,263 | -0.44(-2.47%) |
Aug 17, 2021 | 17.93 | 17.93 | 17.72 | 17.79 | 30,505 | -0.15(-0.82%) |
Aug 16, 2021 | 18.37 | 18.37 | 17.72 | 17.93 | 42,074 | -0.44(-2.39%) |
Aug 13, 2021 | 18.23 | 18.45 | 18.23 | 18.37 | 59,031 | +0.14(+0.78%) |
Aug 12, 2021 | 18.16 | 18.23 | 18.09 | 18.23 | 43,591 | +0.14(+0.79%) |
Aug 11, 2021 | 17.87 | 18.09 | 17.75 | 18.09 | 57,646 | +0.43(+2.43%) |
Aug 10, 2021 | 17.66 | 17.80 | 17.59 | 17.66 | 34,287 | +0.07(+0.41%) |
Aug 09, 2021 | 17.66 | 17.66 | 17.23 | 17.59 | 34,973 | +0.14(+0.82%) |
Aug 06, 2021 | 17.52 | 17.80 | 17.23 | 17.44 | 66,806 | +0.07(+0.41%) |
Aug 05, 2021 | 17.09 | 17.52 | 17.09 | 17.37 | 34,390 | +0.21(+1.25%) |
Aug 04, 2021 | 17.23 | 17.23 | 17.09 | 17.16 | 15,477 | -0.07(-0.41%) |
Aug 03, 2021 | 17.16 | 17.23 | 16.59 | 17.23 | 29,887 | +0.14(+0.84%) |
Aug 02, 2021 | 16.80 | 17.23 | 16.80 | 17.09 | 27,497 | +0.36(+2.14%) |
Jul 30, 2021 | 17.09 | 17.23 | 16.66 | 16.73 | 41,824 | -0.43(-2.50%) |
Jul 29, 2021 | 17.23 | 17.30 | 17.09 | 17.16 | 31,307 | +0.00(+0.00%) |
Jul 28, 2021 | 17.16 | 17.23 | 17.02 | 17.16 | 19,008 | +0.00(+0.00%) |
Jul 27, 2021 | 16.52 | 17.16 | 16.52 | 17.16 | 35,599 | +0.64(+3.90%) |
Jul 26, 2021 | 16.52 | 16.80 | 16.52 | 16.52 | 27,278 | -0.14(-0.86%) |
Jul 23, 2021 | 16.66 | 16.87 | 16.52 | 16.66 | 27,692 | +0.07(+0.43%) |
Jul 22, 2021 | 16.16 | 16.73 | 16.16 | 16.59 | 36,564 | +0.29(+1.75%) |
Jul 21, 2021 | 16.52 | 16.66 | 16.28 | 16.30 | 45,060 | +0.00(+0.00%) |
Jul 20, 2021 | 16.52 | 16.73 | 16.30 | 16.30 | 35,768 | +0.00(+0.00%) |
Jul 19, 2021 | 16.44 | 16.59 | 15.59 | 16.30 | 169,423 | -0.43(-2.56%) |
Jul 16, 2021 | 16.94 | 17.16 | 16.59 | 16.73 | 27,905 | -0.14(-0.85%) |
Jul 15, 2021 | 16.94 | 17.23 | 16.87 | 16.87 | 23,113 | -0.36(-2.07%) |
Jul 14, 2021 | 17.23 | 17.30 | 16.80 | 17.23 | 22,041 | +0.07(+0.42%) |
Jul 13, 2021 | 17.23 | 17.37 | 17.06 | 17.16 | 15,318 | -0.14(-0.83%) |
Jul 12, 2021 | 17.02 | 17.44 | 16.87 | 17.30 | 37,712 | +0.36(+2.11%) |
Jul 09, 2021 | 17.02 | 17.16 | 16.94 | 16.94 | 37,792 | -0.14(-0.84%) |
Jul 08, 2021 | 17.02 | 17.09 | 16.73 | 17.09 | 32,875 | -0.07(-0.42%) |
Jul 07, 2021 | 17.23 | 17.23 | 17.02 | 17.16 | 26,227 | +0.21(+1.27%) |
Jul 06, 2021 | 16.87 | 17.16 | 16.73 | 16.94 | 24,490 | +0.00(+0.00%) |
Jul 02, 2021 | 17.09 | 17.09 | 16.94 | 16.94 | 25,734 | +0.00(+0.00%) |
Jul 01, 2021 | 17.09 | 17.09 | 16.90 | 16.94 | 15,517 | -0.07(-0.42%) |
Jun 30, 2021 | 16.87 | 17.09 | 16.87 | 17.02 | 25,079 | +0.14(+0.85%) |
Jun 29, 2021 | 16.66 | 16.94 | 16.66 | 16.87 | 17,718 | +0.07(+0.43%) |
Jun 28, 2021 | 16.87 | 17.09 | 16.80 | 16.80 | 31,995 | +0.00(+0.00%) |
Jun 25, 2021 | 17.16 | 17.16 | 16.80 | 16.80 | 38,703 | -0.36(-2.08%) |
Jun 24, 2021 | 17.02 | 17.16 | 17.02 | 17.16 | 49,565 | +0.14(+0.84%) |
Jun 23, 2021 | 17.16 | 17.23 | 17.02 | 17.02 | 17,797 | -0.14(-0.83%) |
Jun 22, 2021 | 17.16 | 17.44 | 17.02 | 17.16 | 32,811 | +0.14(+0.84%) |
Jun 21, 2021 | 17.16 | 17.52 | 16.94 | 17.02 | 35,879 | +0.29(+1.71%) |
Jun 18, 2021 | 16.94 | 17.16 | 16.55 | 16.73 | 69,276 | -0.21(-1.27%) |
Jun 17, 2021 | 16.94 | 17.09 | 16.87 | 16.94 | 35,014 | +0.07(+0.42%) |
Jun 16, 2021 | 17.09 | 17.16 | 16.87 | 16.87 | 88,097 | -0.36(-2.07%) |
Jun 15, 2021 | 17.23 | 17.23 | 17.02 | 17.23 | 53,185 | +0.00(+0.00%) |
Jun 14, 2021 | 17.44 | 17.73 | 17.02 | 17.23 | 103,406 | +0.00(+0.00%) |
Jun 11, 2021 | 17.52 | 17.66 | 17.16 | 17.23 | 74,153 | -0.36(-2.03%) |
Jun 10, 2021 | 17.37 | 17.73 | 17.37 | 17.59 | 54,605 | +0.21(+1.23%) |
Jun 09, 2021 | 17.16 | 17.52 | 17.16 | 17.37 | 37,902 | +0.14(+0.83%) |
Jun 08, 2021 | 17.23 | 17.30 | 16.80 | 17.23 | 69,481 | +0.00(+0.00%) |
Jun 07, 2021 | 17.44 | 17.59 | 17.16 | 17.23 | 51,058 | -0.29(-1.63%) |
Jun 04, 2021 | 17.44 | 17.59 | 17.30 | 17.52 | 71,389 | +0.14(+0.82%) |
Jun 03, 2021 | 17.09 | 17.37 | 16.94 | 17.37 | 55,840 | +0.29(+1.67%) |
Jun 02, 2021 | 17.09 | 17.30 | 16.87 | 17.09 | 45,969 | +0.00(+0.00%) |