Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.10 | 17.18 | 17.01 | 17.10 | 705,865 | -0.02(-0.09%) |
Aug 30, 2021 | 16.95 | 17.13 | 16.91 | 17.12 | 731,879 | +0.15(+0.90%) |
Aug 27, 2021 | 16.98 | 17.07 | 16.91 | 16.97 | 1,063,169 | +0.05(+0.28%) |
Aug 26, 2021 | 17.03 | 17.15 | 16.87 | 16.92 | 1,161,485 | -0.14(-0.80%) |
Aug 25, 2021 | 17.10 | 17.21 | 17.05 | 17.05 | 656,447 | -0.08(-0.47%) |
Aug 24, 2021 | 17.29 | 17.35 | 17.08 | 17.13 | 598,441 | -0.13(-0.74%) |
Aug 23, 2021 | 17.48 | 17.50 | 17.19 | 17.26 | 586,905 | -0.20(-1.15%) |
Aug 20, 2021 | 17.32 | 17.57 | 17.21 | 17.46 | 730,759 | +0.06(+0.32%) |
Aug 19, 2021 | 17.41 | 17.50 | 17.27 | 17.41 | 605,064 | +0.02(+0.14%) |
Aug 18, 2021 | 17.70 | 17.71 | 17.29 | 17.38 | 677,028 | -0.24(-1.36%) |
Aug 17, 2021 | 17.53 | 17.67 | 17.42 | 17.62 | 752,571 | +0.03(+0.18%) |
Aug 16, 2021 | 17.53 | 17.79 | 17.53 | 17.59 | 908,217 | -0.01(-0.05%) |
Aug 13, 2021 | 17.41 | 17.61 | 17.36 | 17.60 | 1,129,147 | +0.28(+1.62%) |
Aug 12, 2021 | 17.36 | 17.49 | 17.13 | 17.32 | 3,712,464 | -0.54(-3.00%) |
Aug 11, 2021 | 17.84 | 17.89 | 17.73 | 17.85 | 511,050 | +0.12(+0.65%) |
Aug 10, 2021 | 17.87 | 17.87 | 17.72 | 17.74 | 459,309 | -0.13(-0.71%) |
Aug 09, 2021 | 17.89 | 17.91 | 17.75 | 17.87 | 384,256 | -0.05(-0.26%) |
Aug 06, 2021 | 17.96 | 17.99 | 17.85 | 17.91 | 496,973 | +0.14(+0.80%) |
Aug 05, 2021 | 17.71 | 17.81 | 17.65 | 17.77 | 350,617 | +0.15(+0.85%) |
Aug 04, 2021 | 17.86 | 17.88 | 17.51 | 17.62 | 552,506 | -0.25(-1.37%) |
Aug 03, 2021 | 17.87 | 17.92 | 17.60 | 17.87 | 754,529 | +0.07(+0.40%) |
Aug 02, 2021 | 18.02 | 18.17 | 17.75 | 17.79 | 567,702 | -0.16(-0.88%) |
Jul 30, 2021 | 18.00 | 18.18 | 17.88 | 17.95 | 693,784 | +0.02(+0.09%) |
Jul 29, 2021 | 17.97 | 18.12 | 17.84 | 17.94 | 626,058 | +0.09(+0.49%) |
Jul 28, 2021 | 17.80 | 17.94 | 17.65 | 17.85 | 478,579 | +0.09(+0.53%) |
Jul 27, 2021 | 17.66 | 17.84 | 17.60 | 17.75 | 491,951 | +0.13(+0.76%) |
Jul 26, 2021 | 17.48 | 17.66 | 17.46 | 17.62 | 759,915 | +0.31(+1.78%) |
Jul 23, 2021 | 17.14 | 17.32 | 17.07 | 17.31 | 430,379 | +0.21(+1.20%) |
Jul 22, 2021 | 17.33 | 17.34 | 17.07 | 17.11 | 504,358 | -0.31(-1.77%) |
Jul 21, 2021 | 17.34 | 17.52 | 17.32 | 17.41 | 460,377 | +0.09(+0.50%) |
Jul 20, 2021 | 17.15 | 17.53 | 17.06 | 17.33 | 775,426 | +0.27(+1.58%) |
Jul 19, 2021 | 17.15 | 17.20 | 16.83 | 17.06 | 695,286 | -0.21(-1.19%) |
Jul 16, 2021 | 17.27 | 17.42 | 17.22 | 17.26 | 747,219 | +0.08(+0.46%) |
Jul 15, 2021 | 17.17 | 17.22 | 16.93 | 17.18 | 710,824 | +0.05(+0.28%) |
Jul 14, 2021 | 16.97 | 17.17 | 16.94 | 17.14 | 573,285 | +0.13(+0.74%) |
Jul 13, 2021 | 17.13 | 17.15 | 16.93 | 17.01 | 375,778 | -0.17(-0.97%) |
Jul 12, 2021 | 17.09 | 17.25 | 17.00 | 17.18 | 713,951 | +0.13(+0.79%) |
Jul 09, 2021 | 16.87 | 17.05 | 16.77 | 17.04 | 505,039 | +0.28(+1.65%) |
Jul 08, 2021 | 16.84 | 16.92 | 16.68 | 16.77 | 536,206 | -0.16(-0.93%) |
Jul 07, 2021 | 16.96 | 16.98 | 16.84 | 16.92 | 495,085 | -0.02(-0.09%) |
Jul 06, 2021 | 16.77 | 16.95 | 16.64 | 16.94 | 889,955 | +0.15(+0.89%) |
Jul 02, 2021 | 16.91 | 16.99 | 16.72 | 16.79 | 463,932 | -0.07(-0.42%) |
Jul 01, 2021 | 16.69 | 16.99 | 16.65 | 16.86 | 618,133 | +0.19(+1.14%) |
Jun 30, 2021 | 16.52 | 16.75 | 16.51 | 16.67 | 690,477 | +0.16(+0.96%) |
Jun 29, 2021 | 16.73 | 16.77 | 16.50 | 16.51 | 729,747 | -0.27(-1.60%) |
Jun 28, 2021 | 17.14 | 17.14 | 16.59 | 16.78 | 1,335,218 | -0.32(-1.90%) |
Jun 25, 2021 | 16.70 | 17.20 | 16.65 | 17.11 | 6,676,154 | +0.46(+2.76%) |
Jun 24, 2021 | 16.61 | 16.69 | 16.49 | 16.65 | 569,527 | +0.06(+0.33%) |
Jun 23, 2021 | 16.77 | 16.81 | 16.58 | 16.59 | 619,905 | -0.19(-1.13%) |
Jun 22, 2021 | 16.99 | 17.04 | 16.78 | 16.78 | 468,788 | -0.25(-1.44%) |
Jun 21, 2021 | 16.84 | 17.13 | 16.81 | 17.03 | 918,796 | +0.24(+1.41%) |
Jun 18, 2021 | 16.88 | 17.08 | 16.79 | 16.79 | 1,722,174 | -0.27(-1.58%) |
Jun 17, 2021 | 17.02 | 17.17 | 17.01 | 17.06 | 922,773 | -0.01(-0.05%) |
Jun 16, 2021 | 17.23 | 17.34 | 17.06 | 17.07 | 900,029 | -0.11(-0.65%) |
Jun 15, 2021 | 17.32 | 17.37 | 17.14 | 17.18 | 691,300 | -0.14(-0.82%) |
Jun 14, 2021 | 17.32 | 17.37 | 17.22 | 17.32 | 748,285 | +0.11(+0.64%) |
Jun 11, 2021 | 17.18 | 17.23 | 17.08 | 17.21 | 511,547 | -0.01(-0.05%) |
Jun 10, 2021 | 17.16 | 17.27 | 17.06 | 17.22 | 450,988 | +0.08(+0.46%) |
Jun 09, 2021 | 17.16 | 17.43 | 17.12 | 17.14 | 581,038 | +0.08(+0.46%) |
Jun 08, 2021 | 17.05 | 17.26 | 17.03 | 17.06 | 743,207 | +0.09(+0.51%) |
Jun 07, 2021 | 16.78 | 17.08 | 16.75 | 16.97 | 781,829 | +0.25(+1.51%) |
Jun 04, 2021 | 16.81 | 16.84 | 16.70 | 16.72 | 518,760 | -0.05(-0.28%) |
Jun 03, 2021 | 16.75 | 16.79 | 16.62 | 16.77 | 558,854 | +0.02(+0.09%) |
Jun 02, 2021 | 16.84 | 16.87 | 16.70 | 16.75 | 591,703 | +0.00(+0.00%) |