Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.78 | 16.84 | 16.71 | 16.74 | 36,976 | +0.01(+0.05%) |
Aug 30, 2021 | 16.66 | 16.87 | 16.66 | 16.73 | 33,567 | +0.01(+0.05%) |
Aug 27, 2021 | 16.78 | 16.78 | 16.65 | 16.72 | 67,172 | +0.02(+0.10%) |
Aug 26, 2021 | 16.84 | 16.88 | 16.70 | 16.70 | 33,094 | -0.16(-0.95%) |
Aug 25, 2021 | 16.96 | 16.97 | 16.78 | 16.87 | 77,037 | -0.06(-0.38%) |
Aug 24, 2021 | 16.95 | 17.00 | 16.77 | 16.93 | 43,921 | +0.04(+0.24%) |
Aug 23, 2021 | 17.01 | 17.01 | 16.79 | 16.89 | 38,258 | -0.08(-0.47%) |
Aug 20, 2021 | 17.14 | 17.14 | 16.76 | 16.97 | 49,652 | +0.12(+0.72%) |
Aug 19, 2021 | 16.95 | 17.11 | 16.79 | 16.85 | 67,981 | -0.34(-1.98%) |
Aug 18, 2021 | 16.92 | 17.20 | 16.84 | 17.19 | 30,247 | +0.26(+1.51%) |
Aug 17, 2021 | 17.45 | 17.45 | 16.84 | 16.93 | 31,353 | -0.43(-2.49%) |
Aug 16, 2021 | 17.49 | 17.49 | 17.17 | 17.36 | 30,522 | -0.07(-0.41%) |
Aug 13, 2021 | 17.32 | 17.44 | 17.30 | 17.44 | 24,238 | +0.15(+0.88%) |
Aug 12, 2021 | 17.25 | 17.32 | 17.05 | 17.28 | 15,991 | +0.07(+0.42%) |
Aug 11, 2021 | 17.22 | 17.22 | 16.98 | 17.21 | 30,378 | +0.19(+1.13%) |
Aug 10, 2021 | 16.90 | 17.06 | 16.90 | 17.02 | 40,789 | +0.10(+0.62%) |
Aug 09, 2021 | 17.06 | 17.06 | 16.67 | 16.92 | 30,624 | -0.02(-0.14%) |
Aug 06, 2021 | 16.80 | 17.05 | 16.80 | 16.94 | 25,346 | +0.11(+0.67%) |
Aug 05, 2021 | 16.79 | 16.87 | 16.68 | 16.83 | 36,825 | +0.13(+0.77%) |
Aug 04, 2021 | 16.73 | 16.96 | 16.64 | 16.70 | 22,245 | -0.10(-0.62%) |
Aug 03, 2021 | 16.69 | 16.88 | 16.69 | 16.80 | 31,106 | -0.02(-0.10%) |
Aug 02, 2021 | 16.90 | 17.01 | 16.81 | 16.82 | 49,272 | -0.05(-0.28%) |
Jul 30, 2021 | 17.28 | 17.28 | 16.72 | 16.87 | 61,395 | +0.01(+0.05%) |
Jul 29, 2021 | 16.89 | 16.89 | 16.75 | 16.86 | 33,313 | +0.30(+1.79%) |
Jul 28, 2021 | 16.67 | 16.72 | 16.38 | 16.56 | 52,105 | +0.03(+0.19%) |
Jul 27, 2021 | 16.60 | 16.60 | 16.44 | 16.53 | 24,035 | -0.02(-0.10%) |
Jul 26, 2021 | 16.54 | 16.59 | 16.50 | 16.55 | 93,387 | +0.04(+0.24%) |
Jul 23, 2021 | 16.39 | 16.59 | 16.30 | 16.51 | 56,869 | +0.04(+0.24%) |
Jul 22, 2021 | 16.47 | 16.58 | 16.44 | 16.47 | 15,867 | +0.02(+0.14%) |
Jul 21, 2021 | 16.41 | 16.61 | 16.40 | 16.45 | 56,436 | -0.01(-0.06%) |
Jul 20, 2021 | 16.22 | 16.49 | 16.22 | 16.46 | 47,126 | +0.15(+0.94%) |
Jul 19, 2021 | 16.56 | 16.56 | 16.13 | 16.30 | 37,595 | -0.25(-1.54%) |
Jul 16, 2021 | 16.60 | 16.69 | 16.55 | 16.56 | 46,485 | -0.21(-1.24%) |
Jul 15, 2021 | 16.71 | 16.77 | 16.64 | 16.76 | 32,560 | -0.03(-0.19%) |
Jul 14, 2021 | 16.96 | 17.01 | 16.73 | 16.80 | 55,904 | -0.13(-0.75%) |
Jul 13, 2021 | 17.09 | 17.09 | 16.82 | 16.92 | 20,871 | -0.14(-0.84%) |
Jul 12, 2021 | 16.84 | 17.10 | 16.84 | 17.07 | 19,784 | +0.14(+0.80%) |
Jul 09, 2021 | 16.80 | 16.95 | 16.80 | 16.93 | 35,965 | +0.08(+0.47%) |
Jul 08, 2021 | 16.94 | 16.96 | 16.87 | 16.85 | 24,121 | -0.28(-1.63%) |
Jul 07, 2021 | 17.17 | 17.17 | 17.01 | 17.13 | 29,673 | -0.09(-0.51%) |
Jul 06, 2021 | 17.26 | 17.44 | 17.00 | 17.22 | 66,847 | -0.13(-0.74%) |
Jul 02, 2021 | 17.13 | 17.44 | 17.05 | 17.35 | 36,537 | +0.23(+1.35%) |
Jul 01, 2021 | 17.13 | 17.13 | 16.96 | 17.11 | 31,544 | +0.05(+0.28%) |
Jun 30, 2021 | 16.99 | 17.07 | 16.81 | 17.07 | 30,651 | +0.10(+0.56%) |
Jun 29, 2021 | 17.00 | 17.35 | 16.93 | 16.97 | 37,315 | -0.02(-0.14%) |
Jun 28, 2021 | 16.70 | 17.00 | 16.55 | 17.00 | 80,170 | +0.43(+2.60%) |
Jun 25, 2021 | 16.70 | 16.70 | 16.50 | 16.56 | 13,749 | -0.01(-0.05%) |
Jun 24, 2021 | 16.70 | 16.70 | 16.50 | 16.57 | 43,065 | -0.03(-0.19%) |
Jun 23, 2021 | 16.57 | 16.62 | 16.53 | 16.60 | 17,421 | -0.09(-0.53%) |
Jun 22, 2021 | 16.88 | 16.88 | 16.54 | 16.69 | 18,104 | -0.07(-0.39%) |
Jun 21, 2021 | 16.76 | 16.83 | 16.61 | 16.76 | 36,926 | +0.01(+0.05%) |
Jun 18, 2021 | 16.69 | 16.88 | 16.69 | 16.75 | 19,783 | +0.00(+0.00%) |
Jun 17, 2021 | 18.23 | 18.23 | 16.74 | 16.75 | 40,057 | -0.49(-2.85%) |
Jun 16, 2021 | 18.03 | 18.03 | 17.21 | 17.24 | 23,864 | -0.40(-2.25%) |
Jun 15, 2021 | 17.90 | 17.90 | 17.56 | 17.64 | 29,904 | -0.08(-0.45%) |
Jun 14, 2021 | 17.76 | 17.76 | 17.32 | 17.72 | 45,892 | +0.29(+1.64%) |
Jun 11, 2021 | 17.10 | 17.43 | 17.10 | 17.43 | 8,453 | +0.27(+1.57%) |
Jun 10, 2021 | 17.24 | 17.24 | 17.05 | 17.16 | 20,845 | -0.04(-0.23%) |
Jun 09, 2021 | 17.30 | 17.56 | 17.13 | 17.20 | 19,795 | -0.11(-0.64%) |
Jun 08, 2021 | 17.64 | 17.73 | 17.21 | 17.31 | 31,968 | -0.37(-2.11%) |
Jun 07, 2021 | 17.80 | 17.80 | 17.29 | 17.68 | 18,907 | +0.33(+1.92%) |
Jun 04, 2021 | 17.11 | 17.36 | 17.07 | 17.35 | 28,684 | +0.31(+1.81%) |
Jun 03, 2021 | 17.03 | 17.04 | 16.94 | 17.04 | 16,601 | +0.02(+0.09%) |
Jun 02, 2021 | 16.86 | 17.07 | 16.84 | 17.03 | 31,325 | +0.08(+0.47%) |