Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.37 | 16.70 | 16.37 | 16.56 | 21,917 | +0.25(+1.53%) |
Aug 30, 2021 | 16.93 | 16.93 | 16.28 | 16.31 | 12,975 | -0.52(-3.09%) |
Aug 27, 2021 | 16.49 | 16.85 | 16.41 | 16.83 | 40,603 | +0.53(+3.25%) |
Aug 26, 2021 | 16.56 | 16.57 | 16.20 | 16.30 | 50,313 | -0.24(-1.45%) |
Aug 25, 2021 | 16.63 | 16.84 | 16.49 | 16.54 | 58,662 | -0.04(-0.24%) |
Aug 24, 2021 | 16.67 | 16.69 | 16.50 | 16.58 | 13,723 | -0.02(-0.12%) |
Aug 23, 2021 | 16.76 | 16.76 | 16.51 | 16.60 | 40,777 | -0.08(-0.48%) |
Aug 20, 2021 | 16.11 | 16.68 | 16.11 | 16.68 | 47,075 | +0.49(+3.03%) |
Aug 19, 2021 | 16.30 | 16.37 | 15.99 | 16.19 | 25,194 | -0.28(-1.70%) |
Aug 18, 2021 | 16.46 | 16.77 | 16.36 | 16.47 | 29,630 | -0.02(-0.12%) |
Aug 17, 2021 | 16.68 | 16.72 | 16.32 | 16.49 | 25,555 | -0.33(-1.96%) |
Aug 16, 2021 | 16.82 | 16.94 | 16.64 | 16.82 | 26,010 | -0.11(-0.65%) |
Aug 13, 2021 | 17.07 | 17.07 | 16.90 | 16.93 | 14,241 | -0.18(-1.05%) |
Aug 12, 2021 | 17.07 | 17.22 | 16.98 | 17.11 | 21,853 | -0.07(-0.41%) |
Aug 11, 2021 | 17.00 | 17.18 | 16.94 | 17.18 | 39,293 | +0.17(+1.00%) |
Aug 10, 2021 | 16.88 | 17.08 | 16.78 | 17.01 | 108,634 | +0.24(+1.43%) |
Aug 09, 2021 | 16.83 | 16.93 | 16.56 | 16.77 | 26,654 | +0.01(+0.06%) |
Aug 06, 2021 | 16.22 | 16.83 | 16.22 | 16.76 | 35,180 | +0.54(+3.33%) |
Aug 05, 2021 | 15.80 | 16.22 | 15.80 | 16.22 | 19,917 | +0.45(+2.85%) |
Aug 04, 2021 | 15.82 | 15.87 | 15.73 | 15.77 | 17,992 | -0.14(-0.88%) |
Aug 03, 2021 | 15.93 | 15.96 | 15.79 | 15.91 | 55,587 | -0.09(-0.56%) |
Aug 02, 2021 | 16.00 | 16.30 | 15.81 | 16.00 | 40,388 | +0.10(+0.63%) |
Jul 30, 2021 | 15.87 | 15.97 | 15.76 | 15.90 | 25,698 | +0.12(+0.76%) |
Jul 29, 2021 | 15.87 | 15.87 | 15.59 | 15.78 | 45,418 | +0.04(+0.25%) |
Jul 28, 2021 | 15.57 | 15.83 | 15.31 | 15.74 | 74,446 | +0.29(+1.88%) |
Jul 27, 2021 | 15.21 | 15.49 | 14.99 | 15.45 | 27,329 | +0.15(+0.98%) |
Jul 26, 2021 | 15.11 | 15.50 | 15.11 | 15.30 | 42,440 | +0.20(+1.32%) |
Jul 23, 2021 | 15.02 | 15.12 | 14.87 | 15.10 | 47,592 | +0.05(+0.33%) |
Jul 22, 2021 | 15.42 | 15.44 | 15.01 | 15.05 | 21,091 | -0.44(-2.84%) |
Jul 21, 2021 | 15.36 | 15.68 | 15.31 | 15.49 | 25,743 | +0.33(+2.18%) |
Jul 20, 2021 | 14.89 | 15.66 | 14.89 | 15.16 | 52,247 | +0.27(+1.81%) |
Jul 19, 2021 | 15.41 | 15.41 | 14.80 | 14.89 | 47,105 | -0.63(-4.06%) |
Jul 16, 2021 | 15.84 | 15.92 | 15.50 | 15.52 | 46,331 | -0.24(-1.52%) |
Jul 15, 2021 | 15.31 | 15.76 | 15.30 | 15.76 | 107,783 | +0.31(+2.01%) |
Jul 14, 2021 | 15.45 | 15.62 | 15.31 | 15.45 | 44,611 | -0.03(-0.19%) |
Jul 13, 2021 | 15.59 | 15.62 | 15.29 | 15.48 | 35,312 | -0.18(-1.15%) |
Jul 12, 2021 | 15.35 | 15.69 | 15.16 | 15.66 | 43,947 | +0.12(+0.77%) |
Jul 09, 2021 | 15.11 | 15.57 | 15.04 | 15.54 | 105,975 | +0.61(+4.09%) |
Jul 08, 2021 | 15.13 | 15.39 | 14.84 | 14.93 | 54,039 | -0.46(-2.99%) |
Jul 07, 2021 | 15.40 | 15.66 | 15.28 | 15.39 | 82,813 | -0.14(-0.90%) |
Jul 06, 2021 | 15.96 | 16.06 | 15.44 | 15.53 | 77,647 | -0.52(-3.24%) |
Jul 02, 2021 | 16.21 | 16.24 | 15.95 | 16.05 | 97,388 | -0.17(-1.05%) |
Jul 01, 2021 | 16.13 | 16.38 | 16.08 | 16.22 | 71,281 | +0.10(+0.62%) |
Jun 30, 2021 | 16.08 | 16.17 | 15.91 | 16.12 | 145,676 | +0.01(+0.06%) |
Jun 29, 2021 | 16.47 | 16.49 | 16.07 | 16.11 | 161,816 | -0.21(-1.29%) |
Jun 28, 2021 | 17.06 | 17.10 | 16.25 | 16.32 | 304,584 | -0.73(-4.28%) |
Jun 25, 2021 | 17.15 | 17.44 | 17.00 | 17.05 | 2,299,688 | -0.01(-0.06%) |
Jun 24, 2021 | 16.85 | 17.09 | 16.58 | 17.06 | 191,119 | +0.21(+1.25%) |
Jun 23, 2021 | 16.83 | 17.07 | 16.81 | 16.85 | 231,625 | +0.01(+0.06%) |
Jun 22, 2021 | 17.07 | 17.10 | 16.57 | 16.84 | 214,953 | -0.14(-0.82%) |
Jun 21, 2021 | 16.41 | 17.20 | 16.41 | 16.98 | 267,354 | +0.62(+3.79%) |
Jun 18, 2021 | 16.48 | 16.73 | 16.20 | 16.36 | 361,445 | -0.50(-2.97%) |
Jun 17, 2021 | 17.18 | 17.38 | 16.70 | 16.86 | 232,331 | -0.37(-2.15%) |
Jun 16, 2021 | 16.55 | 17.29 | 16.55 | 17.23 | 246,736 | +0.70(+4.23%) |
Jun 15, 2021 | 16.50 | 16.71 | 16.35 | 16.53 | 149,439 | +0.10(+0.61%) |
Jun 14, 2021 | 16.61 | 16.70 | 16.27 | 16.43 | 167,471 | -0.32(-1.91%) |
Jun 11, 2021 | 16.85 | 16.85 | 16.85 | 16.75 | 101,629 | +0.38(+2.32%) |
Jun 10, 2021 | 16.17 | 16.52 | 16.14 | 16.37 | 460,580 | +0.28(+1.74%) |
Jun 09, 2021 | 16.41 | 16.41 | 16.03 | 16.09 | 365,498 | -0.37(-2.25%) |
Jun 08, 2021 | 16.82 | 16.91 | 16.34 | 16.46 | 204,075 | -0.28(-1.67%) |
Jun 07, 2021 | 16.85 | 17.02 | 16.70 | 16.74 | 296,144 | -0.15(-0.89%) |
Jun 04, 2021 | 16.82 | 16.97 | 16.39 | 16.89 | 462,686 | -0.08(-0.47%) |
Jun 03, 2021 | 17.00 | 17.05 | 16.89 | 16.97 | 827,379 | -0.03(-0.18%) |
Jun 02, 2021 | 16.90 | 17.23 | 16.81 | 17.00 | 883,114 | +2.68(+18.72%) |