Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.57 | 17.65 | 17.46 | 17.61 | 34,708 | +0.04(+0.21%) |
Aug 30, 2021 | 17.60 | 17.65 | 17.54 | 17.57 | 57,794 | -0.08(-0.46%) |
Aug 27, 2021 | 17.65 | 17.74 | 17.56 | 17.65 | 25,991 | +0.11(+0.62%) |
Aug 26, 2021 | 17.75 | 17.75 | 17.45 | 17.55 | 32,929 | -0.20(-1.12%) |
Aug 25, 2021 | 17.55 | 17.85 | 17.49 | 17.75 | 137,958 | +0.18(+1.03%) |
Aug 24, 2021 | 17.51 | 17.68 | 17.32 | 17.56 | 222,175 | +0.17(+0.99%) |
Aug 23, 2021 | 17.33 | 17.39 | 17.20 | 17.39 | 8,963 | +0.24(+1.37%) |
Aug 20, 2021 | 17.03 | 17.20 | 16.96 | 17.16 | 27,235 | +0.11(+0.64%) |
Aug 19, 2021 | 17.13 | 17.13 | 16.90 | 17.05 | 36,845 | -0.25(-1.47%) |
Aug 18, 2021 | 17.84 | 17.84 | 17.24 | 17.30 | 43,806 | -0.24(-1.40%) |
Aug 17, 2021 | 17.91 | 17.91 | 17.30 | 17.55 | 37,541 | -0.36(-2.03%) |
Aug 16, 2021 | 17.74 | 17.97 | 17.57 | 17.91 | 27,022 | +0.14(+0.82%) |
Aug 13, 2021 | 18.23 | 18.23 | 17.70 | 17.76 | 25,330 | -0.34(-1.90%) |
Aug 12, 2021 | 18.50 | 18.50 | 17.98 | 18.11 | 28,181 | -0.31(-1.67%) |
Aug 11, 2021 | 18.50 | 18.68 | 18.13 | 18.42 | 377,687 | +0.63(+3.57%) |
Aug 10, 2021 | 16.81 | 17.85 | 16.81 | 17.78 | 27,354 | +0.86(+5.09%) |
Aug 09, 2021 | 16.78 | 16.94 | 16.67 | 16.92 | 49,854 | +0.14(+0.81%) |
Aug 06, 2021 | 16.92 | 17.01 | 16.78 | 16.78 | 20,037 | -0.02(-0.11%) |
Aug 05, 2021 | 16.72 | 16.92 | 16.68 | 16.80 | 26,532 | +0.17(+1.04%) |
Aug 04, 2021 | 16.78 | 16.90 | 16.59 | 16.63 | 14,145 | -0.14(-0.81%) |
Aug 03, 2021 | 16.57 | 16.81 | 16.46 | 16.77 | 27,414 | +0.20(+1.20%) |
Aug 02, 2021 | 16.78 | 16.78 | 16.56 | 16.57 | 3,615 | +0.03(+0.16%) |
Jul 30, 2021 | 16.51 | 16.77 | 16.50 | 16.54 | 8,197 | -0.04(-0.24%) |
Jul 29, 2021 | 16.19 | 16.62 | 16.19 | 16.58 | 11,574 | +0.35(+2.14%) |
Jul 28, 2021 | 16.25 | 16.27 | 16.10 | 16.23 | 10,130 | -0.03(-0.17%) |
Jul 27, 2021 | 16.24 | 16.35 | 16.20 | 16.26 | 9,724 | -0.11(-0.66%) |
Jul 26, 2021 | 16.30 | 16.47 | 16.30 | 16.37 | 9,902 | -0.06(-0.39%) |
Jul 23, 2021 | 16.57 | 16.58 | 16.39 | 16.43 | 14,329 | -0.03(-0.17%) |
Jul 22, 2021 | 16.67 | 16.67 | 16.39 | 16.46 | 16,201 | -0.13(-0.77%) |
Jul 21, 2021 | 16.35 | 16.64 | 16.29 | 16.58 | 22,170 | +0.37(+2.29%) |
Jul 20, 2021 | 15.88 | 16.27 | 15.74 | 16.21 | 48,495 | +0.44(+2.76%) |
Jul 19, 2021 | 16.04 | 16.07 | 15.73 | 15.78 | 51,048 | -0.63(-3.81%) |
Jul 16, 2021 | 16.29 | 16.60 | 16.22 | 16.40 | 82,099 | +0.10(+0.61%) |
Jul 15, 2021 | 16.27 | 16.39 | 16.22 | 16.30 | 17,178 | -0.06(-0.39%) |
Jul 14, 2021 | 16.39 | 16.44 | 16.33 | 16.37 | 26,978 | -0.04(-0.22%) |
Jul 13, 2021 | 16.65 | 16.65 | 16.35 | 16.40 | 16,068 | -0.20(-1.20%) |
Jul 12, 2021 | 16.49 | 16.68 | 16.49 | 16.60 | 49,939 | +0.00(+0.00%) |
Jul 09, 2021 | 16.31 | 16.64 | 16.31 | 16.60 | 67,785 | +0.35(+2.18%) |
Jul 08, 2021 | 16.17 | 16.29 | 16.01 | 16.25 | 51,539 | -0.17(-1.05%) |
Jul 07, 2021 | 16.55 | 16.63 | 16.39 | 16.42 | 34,740 | -0.22(-1.31%) |
Jul 06, 2021 | 16.76 | 16.85 | 16.57 | 16.64 | 25,759 | -0.13(-0.76%) |
Jul 02, 2021 | 16.87 | 16.87 | 16.62 | 16.77 | 11,463 | +0.00(+0.00%) |
Jul 01, 2021 | 16.82 | 16.82 | 16.77 | 16.77 | 1,295 | +0.10(+0.60%) |
Jun 30, 2021 | 16.80 | 16.83 | 16.60 | 16.67 | 10,826 | -0.06(-0.38%) |
Jun 29, 2021 | 16.78 | 16.82 | 16.66 | 16.73 | 40,395 | -0.08(-0.49%) |
Jun 28, 2021 | 16.95 | 16.95 | 16.70 | 16.81 | 23,366 | -0.09(-0.53%) |
Jun 25, 2021 | 16.97 | 16.97 | 16.83 | 16.90 | 47,502 | +0.08(+0.48%) |
Jun 24, 2021 | 16.75 | 16.86 | 16.58 | 16.82 | 23,817 | +0.23(+1.41%) |
Jun 23, 2021 | 16.44 | 16.66 | 16.44 | 16.59 | 60,699 | +0.14(+0.87%) |
Jun 22, 2021 | 16.07 | 16.44 | 16.06 | 16.44 | 33,428 | +0.35(+2.18%) |
Jun 21, 2021 | 15.62 | 16.12 | 15.62 | 16.09 | 37,592 | +0.48(+3.05%) |
Jun 18, 2021 | 15.82 | 15.91 | 15.62 | 15.62 | 32,939 | -0.17(-1.08%) |
Jun 17, 2021 | 15.89 | 15.97 | 15.72 | 15.79 | 53,929 | -0.18(-1.12%) |
Jun 16, 2021 | 16.00 | 16.06 | 15.93 | 15.97 | 25,917 | -0.01(-0.06%) |
Jun 15, 2021 | 16.03 | 16.06 | 15.91 | 15.98 | 16,057 | -0.05(-0.34%) |
Jun 14, 2021 | 16.07 | 16.21 | 16.01 | 16.03 | 21,266 | -0.04(-0.28%) |
Jun 11, 2021 | 16.17 | 16.34 | 16.07 | 16.07 | 11,663 | -0.16(-1.00%) |
Jun 10, 2021 | 16.42 | 16.42 | 16.17 | 16.24 | 18,403 | -0.22(-1.31%) |
Jun 09, 2021 | 16.67 | 16.67 | 16.39 | 16.45 | 24,017 | -0.19(-1.13%) |
Jun 08, 2021 | 16.69 | 16.72 | 16.58 | 16.64 | 15,097 | -0.05(-0.32%) |
Jun 07, 2021 | 16.76 | 16.76 | 16.69 | 16.69 | 12,930 | -0.01(-0.05%) |
Jun 04, 2021 | 16.68 | 16.74 | 16.56 | 16.70 | 15,155 | +0.09(+0.54%) |
Jun 03, 2021 | 16.49 | 16.66 | 16.42 | 16.61 | 17,087 | +0.01(+0.05%) |
Jun 02, 2021 | 16.62 | 16.74 | 16.54 | 16.60 | 76,415 | -0.17(-1.02%) |