Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.58 | 17.61 | 17.51 | 17.57 | 13,587 | +0.06(+0.36%) |
Aug 30, 2021 | 17.52 | 17.53 | 17.51 | 17.51 | 3,662 | +0.03(+0.17%) |
Aug 27, 2021 | 17.48 | 17.48 | 17.48 | 17.48 | 1,085 | +0.03(+0.17%) |
Aug 26, 2021 | 17.48 | 17.48 | 17.42 | 17.45 | 2,144 | +0.00(+0.00%) |
Aug 25, 2021 | 17.48 | 17.48 | 17.42 | 17.45 | 7,930 | +0.01(+0.05%) |
Aug 24, 2021 | 17.42 | 17.45 | 17.42 | 17.45 | 7,722 | +0.03(+0.17%) |
Aug 23, 2021 | 17.41 | 17.43 | 17.38 | 17.42 | 9,984 | +0.03(+0.14%) |
Aug 20, 2021 | 17.34 | 17.39 | 17.34 | 17.39 | 3,364 | -0.01(-0.06%) |
Aug 19, 2021 | 17.46 | 17.46 | 17.38 | 17.40 | 12,789 | -0.08(-0.45%) |
Aug 18, 2021 | 17.49 | 17.53 | 17.47 | 17.48 | 79,660 | -0.00(-0.00%) |
Aug 17, 2021 | 17.49 | 17.53 | 17.48 | 17.48 | 3,177 | -0.05(-0.31%) |
Aug 16, 2021 | 17.49 | 17.54 | 17.49 | 17.54 | 5,649 | +0.02(+0.11%) |
Aug 13, 2021 | 17.54 | 17.55 | 17.51 | 17.52 | 14,328 | -0.02(-0.12%) |
Aug 12, 2021 | 17.53 | 17.55 | 17.53 | 17.54 | 9,563 | +0.01(+0.06%) |
Aug 11, 2021 | 17.49 | 17.53 | 17.49 | 17.53 | 2,630 | +0.01(+0.04%) |
Aug 10, 2021 | 17.52 | 17.52 | 17.52 | 17.52 | 3,636 | +0.00(+0.02%) |
Aug 09, 2021 | 17.51 | 17.53 | 17.49 | 17.52 | 3,818 | -0.03(-0.14%) |
Aug 06, 2021 | 17.68 | 17.68 | 17.52 | 17.54 | 9,240 | +0.02(+0.13%) |
Aug 05, 2021 | 17.51 | 17.53 | 17.51 | 17.52 | 2,854 | +0.01(+0.08%) |
Aug 04, 2021 | 17.51 | 17.51 | 17.50 | 17.50 | 4,179 | -0.02(-0.13%) |
Aug 03, 2021 | 17.53 | 17.53 | 17.49 | 17.53 | 4,518 | +0.02(+0.11%) |
Aug 02, 2021 | 17.56 | 17.57 | 17.48 | 17.51 | 15,497 | +0.02(+0.10%) |
Jul 30, 2021 | 17.49 | 17.49 | 17.49 | 17.49 | 801 | -0.00(-0.00%) |
Jul 29, 2021 | 17.47 | 17.50 | 17.47 | 17.49 | 2,532 | +0.03(+0.16%) |
Jul 28, 2021 | 17.48 | 17.48 | 17.43 | 17.46 | 2,278 | +0.02(+0.09%) |
Jul 27, 2021 | 17.46 | 17.46 | 17.45 | 17.45 | 4,909 | -0.04(-0.22%) |
Jul 26, 2021 | 17.44 | 17.49 | 17.44 | 17.48 | 6,069 | +0.03(+0.19%) |
Jul 23, 2021 | 17.42 | 17.45 | 17.42 | 17.45 | 2,582 | +0.05(+0.31%) |
Jul 22, 2021 | 17.41 | 17.43 | 17.40 | 17.40 | 16,238 | +0.00(+0.00%) |
Jul 21, 2021 | 17.36 | 17.40 | 17.33 | 17.40 | 7,638 | +0.07(+0.40%) |
Jul 20, 2021 | 17.33 | 17.33 | 17.33 | 17.33 | 1,621 | +0.11(+0.62%) |
Jul 19, 2021 | 17.24 | 17.29 | 17.21 | 17.22 | 33,186 | -0.16(-0.91%) |
Jul 16, 2021 | 17.39 | 17.42 | 17.38 | 17.38 | 1,637 | +0.00(+0.02%) |
Jul 15, 2021 | 17.20 | 17.39 | 17.20 | 17.38 | 1,657 | -0.04(-0.23%) |
Jul 14, 2021 | 17.41 | 17.43 | 17.41 | 17.42 | 7,923 | -0.03(-0.20%) |
Jul 13, 2021 | 17.45 | 17.48 | 17.41 | 17.45 | 16,494 | -0.02(-0.12%) |
Jul 12, 2021 | 17.45 | 17.50 | 17.44 | 17.47 | 9,727 | +0.02(+0.12%) |
Jul 09, 2021 | 17.44 | 17.47 | 17.44 | 17.45 | 9,413 | +0.06(+0.36%) |
Jul 08, 2021 | 17.40 | 17.40 | 17.33 | 17.39 | 7,372 | -0.04(-0.25%) |
Jul 07, 2021 | 17.55 | 17.55 | 17.39 | 17.43 | 6,698 | +0.03(+0.15%) |
Jul 06, 2021 | 17.41 | 17.41 | 17.36 | 17.41 | 34,944 | +0.02(+0.10%) |
Jul 02, 2021 | 17.35 | 17.40 | 17.35 | 17.39 | 9,904 | +0.04(+0.23%) |
Jul 01, 2021 | 17.38 | 17.38 | 17.35 | 17.35 | 34,061 | -0.02(-0.12%) |
Jun 30, 2021 | 17.35 | 17.37 | 17.31 | 17.37 | 8,520 | +0.03(+0.17%) |
Jun 29, 2021 | 17.36 | 17.39 | 17.34 | 17.34 | 34,664 | +0.01(+0.05%) |
Jun 28, 2021 | 17.32 | 17.34 | 17.31 | 17.33 | 12,908 | +0.03(+0.15%) |
Jun 25, 2021 | 17.36 | 17.36 | 17.27 | 17.31 | 11,703 | +0.01(+0.07%) |
Jun 24, 2021 | 17.26 | 17.32 | 17.26 | 17.30 | 18,814 | +0.03(+0.16%) |
Jun 23, 2021 | 17.25 | 17.29 | 17.21 | 17.27 | 11,575 | +0.02(+0.09%) |
Jun 22, 2021 | 17.22 | 17.26 | 17.21 | 17.25 | 7,493 | +0.02(+0.13%) |
Jun 21, 2021 | 17.36 | 17.36 | 17.19 | 17.23 | 5,347 | +0.08(+0.48%) |
Jun 18, 2021 | 17.19 | 17.19 | 17.15 | 17.15 | 13,211 | -0.09(-0.49%) |
Jun 17, 2021 | 17.26 | 17.26 | 17.14 | 17.23 | 5,006 | -0.04(-0.21%) |
Jun 16, 2021 | 17.30 | 17.33 | 17.24 | 17.27 | 12,727 | -0.04(-0.24%) |
Jun 15, 2021 | 17.33 | 17.33 | 17.31 | 17.31 | 957 | +0.02(+0.11%) |
Jun 14, 2021 | 17.37 | 17.37 | 17.29 | 17.29 | 1,833 | -0.02(-0.09%) |
Jun 11, 2021 | 17.34 | 17.34 | 17.31 | 17.31 | 4,000 | +0.01(+0.03%) |
Jun 10, 2021 | 17.27 | 17.33 | 17.27 | 17.30 | 7,428 | +0.01(+0.05%) |
Jun 09, 2021 | 17.29 | 17.33 | 17.28 | 17.30 | 3,124 | +0.01(+0.03%) |
Jun 08, 2021 | 17.30 | 17.33 | 17.29 | 17.29 | 25,739 | +0.01(+0.05%) |
Jun 07, 2021 | 17.29 | 17.34 | 17.25 | 17.28 | 21,118 | -0.05(-0.31%) |
Jun 04, 2021 | 17.27 | 17.33 | 17.27 | 17.33 | 8,746 | +0.09(+0.50%) |
Jun 03, 2021 | 17.37 | 17.37 | 17.24 | 17.25 | 15,215 | -0.01(-0.04%) |
Jun 02, 2021 | 17.24 | 17.26 | 17.24 | 17.26 | 755 | +0.03(+0.17%) |