Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.35 | 16.40 | 16.30 | 16.39 | 32,400 | +0.09(+0.53%) |
Aug 30, 2021 | 16.30 | 16.36 | 16.23 | 16.31 | 25,411 | +0.05(+0.30%) |
Aug 27, 2021 | 16.29 | 16.39 | 16.22 | 16.26 | 30,243 | -0.07(-0.41%) |
Aug 26, 2021 | 16.33 | 16.45 | 16.30 | 16.33 | 23,528 | +0.02(+0.12%) |
Aug 25, 2021 | 16.38 | 16.46 | 16.31 | 16.31 | 27,003 | -0.16(-1.00%) |
Aug 24, 2021 | 16.44 | 16.47 | 16.39 | 16.47 | 23,919 | +0.07(+0.41%) |
Aug 23, 2021 | 16.38 | 16.47 | 16.24 | 16.40 | 25,021 | +0.09(+0.53%) |
Aug 20, 2021 | 16.24 | 16.49 | 16.23 | 16.32 | 23,193 | +0.05(+0.30%) |
Aug 19, 2021 | 16.25 | 16.30 | 16.20 | 16.27 | 15,823 | +0.01(+0.06%) |
Aug 18, 2021 | 16.28 | 16.31 | 16.17 | 16.26 | 27,417 | -0.07(-0.41%) |
Aug 17, 2021 | 16.29 | 16.34 | 16.22 | 16.33 | 19,942 | -0.01(-0.06%) |
Aug 16, 2021 | 16.23 | 16.35 | 16.18 | 16.34 | 30,146 | +0.06(+0.36%) |
Aug 13, 2021 | 16.29 | 16.29 | 16.26 | 16.28 | 8,543 | -0.01(-0.06%) |
Aug 12, 2021 | 16.46 | 16.46 | 16.11 | 16.29 | 58,180 | -0.13(-0.82%) |
Aug 11, 2021 | 16.31 | 16.47 | 16.17 | 16.42 | 35,107 | +0.23(+1.42%) |
Aug 10, 2021 | 16.20 | 16.25 | 16.13 | 16.19 | 22,786 | +0.01(+0.06%) |
Aug 09, 2021 | 16.12 | 16.27 | 16.10 | 16.18 | 48,128 | +0.04(+0.24%) |
Aug 06, 2021 | 16.11 | 16.16 | 16.06 | 16.14 | 34,856 | +0.01(+0.06%) |
Aug 05, 2021 | 16.04 | 16.22 | 16.04 | 16.13 | 27,027 | +0.02(+0.12%) |
Aug 04, 2021 | 16.10 | 16.19 | 16.01 | 16.12 | 21,387 | -0.01(-0.06%) |
Aug 03, 2021 | 16.16 | 16.16 | 16.09 | 16.12 | 26,303 | -0.07(-0.42%) |
Aug 02, 2021 | 16.15 | 16.34 | 16.15 | 16.19 | 25,495 | +0.04(+0.24%) |
Jul 30, 2021 | 16.14 | 16.32 | 16.10 | 16.15 | 49,554 | -0.06(-0.36%) |
Jul 29, 2021 | 16.25 | 16.33 | 16.16 | 16.21 | 22,894 | -0.04(-0.24%) |
Jul 28, 2021 | 16.39 | 16.39 | 16.14 | 16.25 | 35,523 | -0.29(-1.74%) |
Jul 27, 2021 | 16.19 | 16.54 | 16.14 | 16.54 | 33,929 | +0.22(+1.36%) |
Jul 26, 2021 | 16.28 | 16.46 | 16.14 | 16.32 | 14,799 | +0.26(+1.62%) |
Jul 23, 2021 | 16.12 | 16.27 | 15.94 | 16.06 | 15,225 | +0.02(+0.12%) |
Jul 22, 2021 | 16.05 | 16.32 | 15.90 | 16.04 | 22,434 | +0.05(+0.30%) |
Jul 21, 2021 | 16.01 | 16.12 | 15.98 | 15.99 | 24,355 | -0.02(-0.12%) |
Jul 20, 2021 | 16.04 | 16.11 | 15.92 | 16.01 | 26,075 | -0.03(-0.18%) |
Jul 19, 2021 | 15.89 | 16.07 | 15.89 | 16.04 | 23,839 | +0.01(+0.06%) |
Jul 16, 2021 | 16.27 | 16.37 | 16.02 | 16.03 | 16,524 | -0.22(-1.36%) |
Jul 15, 2021 | 16.46 | 16.46 | 16.14 | 16.25 | 44,234 | -0.06(-0.35%) |
Jul 14, 2021 | 16.43 | 16.71 | 16.26 | 16.31 | 23,881 | +0.02(+0.12%) |
Jul 13, 2021 | 16.40 | 16.90 | 16.28 | 16.29 | 37,998 | -0.20(-1.22%) |
Jul 12, 2021 | 16.63 | 16.88 | 16.47 | 16.49 | 31,389 | -0.07(-0.40%) |
Jul 09, 2021 | 16.37 | 16.66 | 16.27 | 16.56 | 26,616 | +0.25(+1.53%) |
Jul 08, 2021 | 16.19 | 16.35 | 16.18 | 16.31 | 30,579 | +0.07(+0.41%) |
Jul 07, 2021 | 16.39 | 16.44 | 16.00 | 16.24 | 57,370 | -0.17(-1.05%) |
Jul 06, 2021 | 16.84 | 16.89 | 16.37 | 16.41 | 33,301 | -0.26(-1.55%) |
Jul 02, 2021 | 16.51 | 16.80 | 16.49 | 16.67 | 43,164 | +0.12(+0.75%) |
Jul 01, 2021 | 16.81 | 16.84 | 16.51 | 16.55 | 58,512 | -0.07(-0.40%) |
Jun 30, 2021 | 16.61 | 16.85 | 16.54 | 16.61 | 55,507 | -0.05(-0.29%) |
Jun 29, 2021 | 16.28 | 16.72 | 16.26 | 16.66 | 59,250 | +0.36(+2.23%) |
Jun 28, 2021 | 16.07 | 16.32 | 16.05 | 16.30 | 31,686 | +0.30(+1.85%) |
Jun 25, 2021 | 16.11 | 16.34 | 15.91 | 16.00 | 53,306 | -0.19(-1.18%) |
Jun 24, 2021 | 16.01 | 16.24 | 15.93 | 16.19 | 31,951 | +0.22(+1.38%) |
Jun 23, 2021 | 15.89 | 15.99 | 15.89 | 15.97 | 12,890 | +0.09(+0.54%) |
Jun 22, 2021 | 15.98 | 16.02 | 15.80 | 15.89 | 34,226 | -0.11(-0.72%) |
Jun 21, 2021 | 15.89 | 16.02 | 15.80 | 16.00 | 44,140 | +0.10(+0.60%) |
Jun 18, 2021 | 15.75 | 15.94 | 15.72 | 15.90 | 48,585 | +0.15(+0.97%) |
Jun 17, 2021 | 15.76 | 15.85 | 15.69 | 15.75 | 53,381 | -0.08(-0.48%) |
Jun 16, 2021 | 15.75 | 15.85 | 15.72 | 15.83 | 32,172 | +0.07(+0.43%) |
Jun 15, 2021 | 15.87 | 15.94 | 15.72 | 15.76 | 47,712 | -0.06(-0.36%) |
Jun 14, 2021 | 15.76 | 15.83 | 15.68 | 15.82 | 48,845 | +0.11(+0.68%) |
Jun 11, 2021 | 15.82 | 15.82 | 15.68 | 15.71 | 19,142 | -0.02(-0.12%) |
Jun 10, 2021 | 15.72 | 15.80 | 15.64 | 15.73 | 18,846 | +0.03(+0.18%) |
Jun 09, 2021 | 15.71 | 15.79 | 15.55 | 15.70 | 89,537 | +0.06(+0.37%) |
Jun 08, 2021 | 15.61 | 15.67 | 15.56 | 15.65 | 75,772 | +0.09(+0.55%) |
Jun 07, 2021 | 15.55 | 15.63 | 15.52 | 15.56 | 43,935 | +0.00(+0.00%) |
Jun 04, 2021 | 15.57 | 15.69 | 15.50 | 15.56 | 35,471 | +0.02(+0.12%) |
Jun 03, 2021 | 15.59 | 15.72 | 15.51 | 15.54 | 44,595 | -0.02(-0.12%) |
Jun 02, 2021 | 15.53 | 15.65 | 15.52 | 15.56 | 31,484 | +0.02(+0.12%) |