Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.79 | 17.04 | 16.73 | 16.85 | 102,152 | +0.06(+0.36%) |
Aug 30, 2021 | 17.27 | 17.31 | 16.74 | 16.79 | 125,617 | -0.36(-2.09%) |
Aug 27, 2021 | 16.53 | 17.21 | 16.53 | 17.15 | 149,024 | +0.65(+3.92%) |
Aug 26, 2021 | 16.78 | 16.96 | 16.48 | 16.50 | 135,309 | -0.24(-1.41%) |
Aug 25, 2021 | 16.62 | 16.90 | 16.59 | 16.74 | 144,732 | +0.17(+1.00%) |
Aug 24, 2021 | 16.57 | 16.74 | 16.55 | 16.57 | 97,607 | -0.01(-0.05%) |
Aug 23, 2021 | 16.62 | 16.75 | 16.49 | 16.58 | 97,282 | +0.13(+0.80%) |
Aug 20, 2021 | 15.89 | 16.49 | 15.75 | 16.45 | 252,288 | +0.46(+2.90%) |
Aug 19, 2021 | 16.10 | 16.15 | 15.78 | 15.99 | 112,092 | -0.21(-1.30%) |
Aug 18, 2021 | 16.38 | 16.55 | 16.15 | 16.20 | 76,199 | -0.23(-1.38%) |
Aug 17, 2021 | 16.49 | 16.67 | 16.26 | 16.42 | 92,255 | -0.17(-1.00%) |
Aug 16, 2021 | 16.54 | 16.70 | 16.32 | 16.59 | 120,204 | -0.04(-0.26%) |
Aug 13, 2021 | 16.88 | 16.88 | 16.62 | 16.63 | 79,116 | -0.17(-1.04%) |
Aug 12, 2021 | 16.95 | 16.96 | 16.64 | 16.81 | 109,349 | -0.09(-0.52%) |
Aug 11, 2021 | 16.68 | 16.90 | 16.49 | 16.90 | 206,500 | +0.27(+1.63%) |
Aug 10, 2021 | 16.57 | 16.74 | 16.47 | 16.62 | 115,218 | +0.07(+0.42%) |
Aug 09, 2021 | 16.73 | 17.38 | 16.45 | 16.55 | 79,042 | -0.17(-1.04%) |
Aug 06, 2021 | 16.49 | 16.85 | 16.49 | 16.73 | 132,032 | +0.58(+3.57%) |
Aug 05, 2021 | 16.07 | 16.15 | 15.94 | 16.15 | 344,832 | +0.23(+1.42%) |
Aug 04, 2021 | 15.89 | 16.15 | 15.85 | 15.93 | 116,729 | -0.15(-0.92%) |
Aug 03, 2021 | 15.68 | 16.14 | 15.63 | 16.07 | 211,286 | +0.43(+2.78%) |
Aug 02, 2021 | 15.95 | 16.89 | 15.60 | 15.64 | 184,763 | -0.19(-1.21%) |
Jul 30, 2021 | 15.99 | 16.47 | 15.66 | 15.83 | 176,932 | -0.19(-1.19%) |
Jul 29, 2021 | 16.30 | 16.33 | 16.00 | 16.02 | 135,454 | -0.02(-0.11%) |
Jul 28, 2021 | 15.70 | 16.24 | 15.25 | 16.04 | 271,848 | +0.87(+5.72%) |
Jul 27, 2021 | 15.02 | 15.20 | 14.92 | 15.17 | 130,368 | -0.02(-0.11%) |
Jul 26, 2021 | 15.08 | 15.42 | 15.08 | 15.19 | 225,386 | +0.10(+0.69%) |
Jul 23, 2021 | 15.12 | 15.26 | 14.89 | 15.08 | 102,788 | +0.15(+0.99%) |
Jul 22, 2021 | 15.36 | 15.36 | 14.78 | 14.94 | 96,393 | -0.50(-3.26%) |
Jul 21, 2021 | 15.23 | 15.57 | 15.05 | 15.44 | 156,073 | +0.44(+2.95%) |
Jul 20, 2021 | 14.64 | 15.42 | 14.64 | 15.00 | 182,328 | +0.36(+2.43%) |
Jul 19, 2021 | 14.89 | 15.03 | 14.48 | 14.64 | 170,205 | -0.72(-4.69%) |
Jul 16, 2021 | 15.97 | 16.11 | 15.24 | 15.36 | 212,405 | -0.45(-2.86%) |
Jul 15, 2021 | 15.44 | 15.84 | 15.41 | 15.81 | 125,024 | +0.21(+1.34%) |
Jul 14, 2021 | 15.61 | 16.37 | 15.46 | 15.61 | 136,825 | +0.03(+0.17%) |
Jul 13, 2021 | 15.89 | 16.35 | 15.48 | 15.58 | 122,304 | -0.36(-2.29%) |
Jul 12, 2021 | 15.74 | 16.02 | 15.54 | 15.94 | 156,307 | +0.08(+0.49%) |
Jul 09, 2021 | 15.49 | 15.88 | 15.16 | 15.87 | 144,640 | +0.72(+4.76%) |
Jul 08, 2021 | 15.24 | 15.39 | 14.88 | 15.15 | 220,872 | -0.33(-2.13%) |
Jul 07, 2021 | 15.44 | 15.71 | 15.31 | 15.48 | 186,971 | -0.15(-0.95%) |
Jul 06, 2021 | 16.19 | 16.19 | 15.48 | 15.62 | 119,713 | -0.64(-3.95%) |
Jul 02, 2021 | 16.63 | 16.69 | 16.23 | 16.27 | 123,723 | -0.42(-2.50%) |
Jul 01, 2021 | 16.67 | 16.73 | 16.53 | 16.68 | 183,448 | +0.13(+0.79%) |
Jun 30, 2021 | 16.36 | 16.67 | 16.36 | 16.55 | 116,541 | +0.10(+0.58%) |
Jun 29, 2021 | 16.73 | 16.75 | 16.40 | 16.46 | 75,339 | -0.09(-0.52%) |
Jun 28, 2021 | 17.07 | 17.17 | 16.46 | 16.54 | 205,479 | -0.61(-3.54%) |
Jun 25, 2021 | 16.87 | 17.27 | 16.87 | 17.15 | 503,191 | +0.06(+0.36%) |
Jun 24, 2021 | 16.80 | 17.11 | 16.62 | 17.09 | 151,369 | +0.40(+2.39%) |
Jun 23, 2021 | 16.94 | 17.05 | 16.67 | 16.69 | 235,538 | -0.14(-0.83%) |
Jun 22, 2021 | 18.56 | 18.56 | 16.67 | 16.83 | 108,693 | -0.27(-1.57%) |
Jun 21, 2021 | 16.46 | 17.18 | 16.42 | 17.10 | 213,635 | +0.76(+4.68%) |
Jun 18, 2021 | 17.03 | 17.13 | 16.29 | 16.34 | 501,392 | -0.88(-5.10%) |
Jun 17, 2021 | 18.22 | 18.22 | 17.18 | 17.21 | 326,492 | -0.96(-5.26%) |
Jun 16, 2021 | 17.86 | 18.32 | 17.60 | 18.17 | 199,183 | +0.22(+1.21%) |
Jun 15, 2021 | 17.62 | 18.11 | 17.62 | 17.95 | 106,600 | +0.31(+1.77%) |
Jun 14, 2021 | 17.99 | 18.12 | 17.54 | 17.64 | 192,519 | -0.38(-2.12%) |
Jun 11, 2021 | 18.04 | 18.21 | 17.92 | 18.02 | 81,898 | +0.09(+0.48%) |
Jun 10, 2021 | 18.45 | 18.45 | 17.92 | 17.93 | 135,795 | -0.25(-1.39%) |
Jun 09, 2021 | 18.24 | 18.84 | 18.15 | 18.19 | 122,088 | -0.24(-1.32%) |
Jun 08, 2021 | 18.28 | 18.57 | 18.18 | 18.43 | 197,677 | -0.02(-0.09%) |
Jun 07, 2021 | 18.59 | 18.71 | 18.41 | 18.45 | 216,883 | -0.06(-0.33%) |
Jun 04, 2021 | 18.56 | 18.56 | 18.37 | 18.51 | 76,560 | -0.13(-0.70%) |
Jun 03, 2021 | 18.46 | 18.74 | 18.38 | 18.64 | 165,248 | +0.17(+0.94%) |
Jun 02, 2021 | 18.62 | 18.65 | 18.42 | 18.46 | 102,926 | -0.13(-0.70%) |