Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.11 | 18.34 | 18.05 | 18.24 | 106,792 | +0.19(+1.05%) |
Aug 30, 2021 | 18.20 | 18.96 | 17.77 | 18.05 | 77,106 | +0.10(+0.56%) |
Aug 27, 2021 | 17.84 | 18.05 | 17.82 | 17.95 | 239,605 | +0.17(+0.96%) |
Aug 26, 2021 | 17.78 | 17.93 | 17.54 | 17.78 | 147,911 | +0.03(+0.17%) |
Aug 25, 2021 | 17.81 | 17.97 | 17.73 | 17.75 | 106,575 | +0.00(+0.00%) |
Aug 24, 2021 | 17.84 | 17.97 | 17.66 | 17.75 | 70,000 | -0.10(-0.56%) |
Aug 23, 2021 | 17.81 | 18.07 | 17.81 | 17.85 | 74,751 | +0.15(+0.85%) |
Aug 20, 2021 | 17.30 | 17.82 | 17.18 | 17.70 | 153,259 | +0.33(+1.90%) |
Aug 19, 2021 | 17.02 | 17.40 | 16.93 | 17.37 | 99,021 | +0.24(+1.40%) |
Aug 18, 2021 | 17.60 | 17.70 | 17.07 | 17.13 | 167,333 | -0.36(-2.06%) |
Aug 17, 2021 | 17.39 | 17.66 | 16.90 | 17.49 | 282,636 | +0.09(+0.52%) |
Aug 16, 2021 | 17.36 | 17.56 | 17.06 | 17.40 | 507,131 | -0.02(-0.11%) |
Aug 13, 2021 | 17.71 | 17.89 | 17.36 | 17.42 | 101,289 | -0.34(-1.91%) |
Aug 12, 2021 | 17.35 | 17.80 | 17.03 | 17.76 | 158,037 | +0.49(+2.84%) |
Aug 11, 2021 | 16.90 | 17.35 | 16.90 | 17.27 | 177,154 | +0.28(+1.65%) |
Aug 10, 2021 | 17.02 | 17.42 | 16.80 | 16.99 | 244,192 | -0.11(-0.64%) |
Aug 09, 2021 | 17.10 | 17.41 | 16.90 | 17.10 | 244,379 | -0.03(-0.18%) |
Aug 06, 2021 | 16.99 | 17.62 | 16.81 | 17.13 | 527,515 | +0.51(+3.07%) |
Aug 05, 2021 | 16.44 | 16.98 | 16.22 | 16.62 | 428,961 | +0.33(+2.03%) |
Aug 04, 2021 | 16.19 | 16.91 | 15.91 | 16.29 | 293,017 | +0.39(+2.45%) |
Aug 03, 2021 | 15.98 | 16.11 | 15.71 | 15.90 | 103,146 | -0.14(-0.87%) |
Aug 02, 2021 | 16.22 | 16.44 | 15.94 | 16.04 | 83,002 | -0.15(-0.93%) |
Jul 30, 2021 | 16.33 | 16.38 | 16.14 | 16.19 | 92,418 | -0.24(-1.46%) |
Jul 29, 2021 | 15.86 | 16.60 | 15.81 | 16.43 | 115,127 | +0.60(+3.79%) |
Jul 28, 2021 | 15.75 | 15.89 | 15.56 | 15.83 | 132,065 | +0.09(+0.57%) |
Jul 27, 2021 | 15.85 | 15.85 | 15.53 | 15.74 | 135,908 | -0.10(-0.63%) |
Jul 26, 2021 | 16.04 | 16.14 | 15.79 | 15.84 | 108,974 | -0.14(-0.88%) |
Jul 23, 2021 | 15.66 | 16.16 | 15.66 | 15.98 | 125,839 | +0.34(+2.17%) |
Jul 22, 2021 | 15.66 | 15.81 | 15.63 | 15.64 | 81,453 | +0.01(+0.06%) |
Jul 21, 2021 | 15.56 | 15.89 | 15.46 | 15.63 | 319,395 | +0.09(+0.58%) |
Jul 20, 2021 | 15.56 | 15.85 | 15.35 | 15.54 | 267,532 | +0.05(+0.32%) |
Jul 19, 2021 | 15.56 | 15.76 | 15.31 | 15.49 | 228,955 | -0.17(-1.09%) |
Jul 16, 2021 | 15.79 | 15.84 | 15.57 | 15.66 | 83,621 | -0.04(-0.25%) |
Jul 15, 2021 | 15.63 | 15.93 | 15.55 | 15.70 | 62,345 | +0.08(+0.51%) |
Jul 14, 2021 | 15.65 | 15.83 | 15.53 | 15.62 | 202,360 | -0.07(-0.45%) |
Jul 13, 2021 | 15.76 | 15.79 | 15.45 | 15.69 | 133,896 | -0.11(-0.70%) |
Jul 12, 2021 | 16.11 | 16.18 | 15.75 | 15.80 | 115,053 | -0.36(-2.23%) |
Jul 09, 2021 | 15.91 | 16.19 | 15.80 | 16.16 | 125,331 | +0.33(+2.08%) |
Jul 08, 2021 | 15.60 | 15.90 | 15.40 | 15.83 | 96,030 | +0.09(+0.57%) |
Jul 07, 2021 | 15.54 | 15.86 | 15.26 | 15.74 | 171,402 | +0.19(+1.22%) |
Jul 06, 2021 | 15.96 | 15.96 | 15.41 | 15.55 | 95,395 | -0.01(-0.06%) |
Jul 02, 2021 | 15.32 | 15.76 | 15.22 | 15.56 | 175,305 | +0.29(+1.90%) |
Jul 01, 2021 | 15.15 | 15.30 | 14.90 | 15.27 | 110,456 | +0.42(+2.83%) |
Jun 30, 2021 | 15.00 | 15.79 | 14.80 | 14.85 | 197,738 | -0.15(-1.00%) |
Jun 29, 2021 | 14.77 | 15.05 | 14.77 | 15.00 | 130,159 | -0.04(-0.27%) |
Jun 28, 2021 | 15.47 | 15.61 | 15.00 | 15.04 | 140,488 | -0.41(-2.65%) |
Jun 25, 2021 | 15.58 | 15.84 | 15.30 | 15.45 | 438,054 | -0.10(-0.64%) |
Jun 24, 2021 | 15.32 | 15.56 | 15.16 | 15.55 | 139,761 | +0.30(+1.97%) |
Jun 23, 2021 | 15.53 | 15.53 | 15.20 | 15.25 | 157,159 | -0.08(-0.52%) |
Jun 22, 2021 | 15.42 | 15.51 | 15.01 | 15.33 | 187,377 | -0.15(-0.97%) |
Jun 21, 2021 | 15.67 | 15.69 | 15.44 | 15.48 | 269,241 | -0.05(-0.32%) |
Jun 18, 2021 | 14.98 | 15.61 | 14.97 | 15.53 | 417,525 | +0.49(+3.26%) |
Jun 17, 2021 | 14.80 | 15.12 | 14.80 | 15.04 | 117,101 | +0.23(+1.55%) |
Jun 16, 2021 | 14.86 | 15.06 | 14.64 | 14.81 | 164,348 | -0.01(-0.07%) |
Jun 15, 2021 | 15.08 | 15.09 | 14.76 | 14.82 | 112,782 | -0.20(-1.33%) |
Jun 14, 2021 | 15.26 | 15.33 | 14.99 | 15.02 | 83,015 | -0.16(-1.05%) |
Jun 11, 2021 | 15.59 | 15.59 | 15.10 | 15.18 | 70,038 | +0.11(+0.73%) |
Jun 10, 2021 | 15.16 | 15.16 | 14.85 | 15.07 | 102,160 | -0.06(-0.40%) |
Jun 09, 2021 | 15.27 | 15.38 | 15.01 | 15.13 | 184,863 | -0.13(-0.85%) |
Jun 08, 2021 | 15.40 | 15.64 | 15.16 | 15.26 | 208,752 | -0.13(-0.84%) |
Jun 07, 2021 | 15.32 | 15.57 | 15.18 | 15.39 | 228,378 | +0.03(+0.20%) |
Jun 04, 2021 | 15.76 | 15.79 | 15.24 | 15.36 | 103,400 | -0.31(-1.98%) |
Jun 03, 2021 | 15.60 | 15.80 | 15.26 | 15.67 | 261,629 | -0.08(-0.51%) |
Jun 02, 2021 | 15.13 | 15.90 | 14.81 | 15.75 | 372,936 | +0.67(+4.44%) |