Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.65 | 16.90 | 16.58 | 16.84 | 880,302 | +0.15(+0.91%) |
Aug 30, 2021 | 17.19 | 17.19 | 16.54 | 16.69 | 846,383 | -0.36(-2.14%) |
Aug 27, 2021 | 16.55 | 17.07 | 16.39 | 17.05 | 1,244,479 | +0.61(+3.73%) |
Aug 26, 2021 | 16.64 | 16.65 | 16.36 | 16.44 | 672,990 | -0.18(-1.07%) |
Aug 25, 2021 | 16.55 | 16.82 | 16.33 | 16.62 | 550,205 | +0.12(+0.70%) |
Aug 24, 2021 | 16.44 | 16.53 | 16.26 | 16.50 | 430,723 | +0.20(+1.20%) |
Aug 23, 2021 | 16.53 | 16.62 | 16.29 | 16.31 | 395,548 | -0.10(-0.60%) |
Aug 20, 2021 | 16.03 | 16.48 | 15.86 | 16.41 | 580,185 | +0.30(+1.88%) |
Aug 19, 2021 | 16.04 | 16.25 | 15.81 | 16.10 | 465,625 | -0.11(-0.66%) |
Aug 18, 2021 | 16.26 | 16.45 | 16.17 | 16.21 | 497,665 | -0.17(-1.03%) |
Aug 17, 2021 | 16.38 | 16.42 | 16.05 | 16.38 | 998,543 | -0.18(-1.07%) |
Aug 16, 2021 | 16.74 | 16.90 | 16.48 | 16.56 | 497,970 | -0.26(-1.53%) |
Aug 13, 2021 | 16.68 | 16.82 | 16.61 | 16.81 | 407,374 | +0.09(+0.53%) |
Aug 12, 2021 | 17.01 | 17.02 | 16.49 | 16.73 | 787,284 | -0.28(-1.62%) |
Aug 11, 2021 | 16.89 | 17.04 | 16.65 | 17.00 | 637,914 | +0.21(+1.27%) |
Aug 10, 2021 | 16.81 | 17.00 | 16.61 | 16.79 | 748,520 | -0.06(-0.37%) |
Aug 09, 2021 | 17.13 | 17.13 | 16.77 | 16.85 | 576,009 | -0.27(-1.56%) |
Aug 06, 2021 | 17.28 | 17.41 | 17.04 | 17.12 | 630,457 | +0.09(+0.52%) |
Aug 05, 2021 | 16.75 | 17.24 | 16.55 | 17.03 | 1,106,624 | +0.46(+2.79%) |
Aug 04, 2021 | 12.45 | 17.04 | 12.45 | 16.57 | 901,948 | -0.14(-0.85%) |
Aug 03, 2021 | 16.81 | 16.81 | 16.42 | 16.71 | 708,886 | -0.03(-0.16%) |
Aug 02, 2021 | 17.00 | 17.40 | 16.68 | 16.73 | 1,115,201 | -0.16(-0.95%) |
Jul 30, 2021 | 16.96 | 17.29 | 16.89 | 16.89 | 840,747 | -0.05(-0.31%) |
Jul 29, 2021 | 16.72 | 17.30 | 16.72 | 16.95 | 863,669 | +0.38(+2.31%) |
Jul 28, 2021 | 16.72 | 16.83 | 16.30 | 16.57 | 1,104,709 | -0.04(-0.27%) |
Jul 27, 2021 | 16.64 | 16.87 | 16.52 | 16.61 | 941,706 | -0.20(-1.16%) |
Jul 26, 2021 | 16.80 | 17.09 | 16.80 | 16.81 | 831,614 | +0.06(+0.37%) |
Jul 23, 2021 | 16.81 | 16.91 | 16.40 | 16.74 | 483,109 | +0.09(+0.53%) |
Jul 22, 2021 | 17.26 | 17.26 | 16.60 | 16.65 | 807,022 | -0.76(-4.34%) |
Jul 21, 2021 | 17.08 | 17.55 | 17.05 | 17.41 | 1,585,667 | +0.46(+2.73%) |
Jul 20, 2021 | 15.98 | 17.07 | 15.93 | 16.95 | 2,005,800 | +1.02(+6.42%) |
Jul 19, 2021 | 16.01 | 16.16 | 15.66 | 15.93 | 1,711,701 | -0.50(-3.03%) |
Jul 16, 2021 | 16.85 | 16.89 | 16.42 | 16.42 | 906,283 | -0.29(-1.76%) |
Jul 15, 2021 | 16.73 | 16.90 | 16.58 | 16.72 | 1,081,444 | -0.06(-0.37%) |
Jul 14, 2021 | 16.72 | 16.96 | 16.66 | 16.78 | 596,356 | +0.08(+0.48%) |
Jul 13, 2021 | 16.96 | 17.05 | 16.61 | 16.70 | 790,102 | -0.39(-2.29%) |
Jul 12, 2021 | 16.73 | 17.13 | 16.63 | 17.09 | 545,721 | +0.25(+1.48%) |
Jul 09, 2021 | 16.62 | 16.88 | 16.55 | 16.84 | 1,195,163 | +0.46(+2.82%) |
Jul 08, 2021 | 16.48 | 16.67 | 16.26 | 16.38 | 823,881 | -0.31(-1.86%) |
Jul 07, 2021 | 16.68 | 16.84 | 16.51 | 16.69 | 523,003 | -0.19(-1.11%) |
Jul 06, 2021 | 17.11 | 17.11 | 16.58 | 16.88 | 499,232 | -0.23(-1.35%) |
Jul 02, 2021 | 17.21 | 17.32 | 16.97 | 17.11 | 507,924 | -0.11(-0.62%) |
Jul 01, 2021 | 17.09 | 17.41 | 16.93 | 17.21 | 886,256 | +0.23(+1.36%) |
Jun 30, 2021 | 16.87 | 17.21 | 16.87 | 16.98 | 1,254,585 | +0.03(+0.16%) |
Jun 29, 2021 | 17.09 | 17.28 | 16.95 | 16.96 | 815,852 | -0.07(-0.42%) |
Jun 28, 2021 | 17.31 | 17.36 | 16.73 | 17.03 | 683,168 | -0.32(-1.85%) |
Jun 25, 2021 | 17.25 | 17.40 | 17.16 | 17.35 | 1,856,116 | +0.07(+0.41%) |
Jun 24, 2021 | 17.45 | 17.45 | 17.07 | 17.28 | 578,035 | -0.06(-0.36%) |
Jun 23, 2021 | 17.34 | 17.43 | 17.29 | 17.34 | 928,954 | +0.00(+0.00%) |
Jun 22, 2021 | 17.45 | 17.48 | 17.17 | 17.34 | 849,485 | -0.18(-1.02%) |
Jun 21, 2021 | 17.24 | 17.61 | 17.00 | 17.52 | 976,000 | +0.46(+2.71%) |
Jun 18, 2021 | 17.22 | 17.31 | 16.89 | 17.05 | 1,977,613 | -0.44(-2.49%) |
Jun 17, 2021 | 17.78 | 17.83 | 17.19 | 17.49 | 1,095,390 | -0.29(-1.65%) |
Jun 16, 2021 | 17.77 | 17.92 | 17.65 | 17.78 | 808,994 | -0.04(-0.25%) |
Jun 15, 2021 | 17.80 | 17.99 | 17.65 | 17.83 | 604,018 | -0.03(-0.15%) |
Jun 14, 2021 | 17.88 | 17.99 | 17.61 | 17.85 | 474,842 | -0.04(-0.20%) |
Jun 11, 2021 | 17.89 | 17.92 | 17.67 | 17.89 | 355,846 | +0.15(+0.85%) |
Jun 10, 2021 | 17.85 | 17.94 | 17.62 | 17.74 | 468,742 | -0.09(-0.50%) |
Jun 09, 2021 | 17.79 | 17.93 | 17.69 | 17.83 | 431,535 | +0.11(+0.60%) |
Jun 08, 2021 | 17.51 | 17.87 | 17.38 | 17.72 | 412,828 | +0.14(+0.80%) |
Jun 07, 2021 | 17.29 | 17.66 | 17.29 | 17.58 | 266,596 | +0.30(+1.74%) |
Jun 04, 2021 | 17.50 | 17.51 | 17.17 | 17.28 | 339,575 | -0.19(-1.06%) |
Jun 03, 2021 | 17.69 | 17.69 | 17.40 | 17.47 | 490,295 | -0.26(-1.44%) |
Jun 02, 2021 | 17.60 | 17.72 | 17.34 | 17.72 | 557,591 | +0.22(+1.26%) |