Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.86 | 15.86 | 15.75 | 15.86 | 1,963 | +0.04(+0.25%) |
Aug 30, 2021 | 15.90 | 15.92 | 15.82 | 15.82 | 3,048 | +0.01(+0.06%) |
Aug 27, 2021 | 15.76 | 15.82 | 15.76 | 15.81 | 2,102 | +0.19(+1.22%) |
Aug 26, 2021 | 15.62 | 15.62 | 15.62 | 15.62 | 274 | -0.12(-0.76%) |
Aug 24, 2021 | 15.74 | 15.74 | 15.74 | 97 | -0.05(-0.31%) | |
Aug 23, 2021 | 15.54 | 15.79 | 15.49 | 15.79 | 5,816 | +0.27(+1.73%) |
Aug 20, 2021 | 15.31 | 15.61 | 15.31 | 15.52 | 2,038 | +0.22(+1.44%) |
Aug 19, 2021 | 15.31 | 15.37 | 15.21 | 15.30 | 13,243 | -0.07(-0.46%) |
Aug 18, 2021 | 15.29 | 15.43 | 15.22 | 15.37 | 14,784 | -0.51(-3.21%) |
Aug 17, 2021 | 15.90 | 15.90 | 15.83 | 15.88 | 1,166 | +0.02(+0.13%) |
Aug 16, 2021 | 15.83 | 15.95 | 15.83 | 15.86 | 2,023 | -0.06(-0.38%) |
Aug 13, 2021 | 15.82 | 15.92 | 15.82 | 15.92 | 1,109 | +0.14(+0.89%) |
Aug 12, 2021 | 15.86 | 15.89 | 15.55 | 15.78 | 17,618 | -0.15(-0.94%) |
Aug 11, 2021 | 15.99 | 16.00 | 15.87 | 15.93 | 12,773 | -0.19(-1.18%) |
Aug 10, 2021 | 16.10 | 16.16 | 16.07 | 16.12 | 10,243 | -0.23(-1.41%) |
Aug 09, 2021 | 16.39 | 16.39 | 16.31 | 16.35 | 1,201 | -0.11(-0.67%) |
Aug 06, 2021 | 16.95 | 16.95 | 16.46 | 16.46 | 2,137 | -0.49(-2.89%) |
Aug 05, 2021 | 16.87 | 17.02 | 16.81 | 16.95 | 2,541 | +0.57(+3.48%) |
Aug 04, 2021 | 16.66 | 16.66 | 16.06 | 16.38 | 25,166 | -0.82(-4.77%) |
Aug 03, 2021 | 16.96 | 17.20 | 16.95 | 17.20 | 10,216 | +0.69(+4.18%) |
Aug 02, 2021 | 16.16 | 16.51 | 16.13 | 16.51 | 2,300 | -0.87(-5.00%) |
Jul 30, 2021 | 17.47 | 17.47 | 17.30 | 17.38 | 1,037 | +0.12(+0.69%) |
Jul 29, 2021 | 17.26 | 17.26 | 17.26 | 17.26 | 1,193 | +0.15(+0.88%) |
Jul 28, 2021 | 16.98 | 17.16 | 16.98 | 17.11 | 2,328 | +0.33(+1.97%) |
Jul 27, 2021 | 16.50 | 16.80 | 16.50 | 16.78 | 9,265 | +0.11(+0.66%) |
Jul 26, 2021 | 16.73 | 16.73 | 16.57 | 16.67 | 1,848 | -0.14(-0.83%) |
Jul 23, 2021 | 16.82 | 16.82 | 16.80 | 16.81 | 2,197 | -0.04(-0.24%) |
Jul 22, 2021 | 16.75 | 16.90 | 16.63 | 16.85 | 3,451 | +0.10(+0.60%) |
Jul 21, 2021 | 16.75 | 16.81 | 16.71 | 16.75 | 2,117 | +0.23(+1.39%) |
Jul 20, 2021 | 15.68 | 16.55 | 15.68 | 16.52 | 3,714 | -0.06(-0.36%) |
Jul 19, 2021 | 16.51 | 16.58 | 16.51 | 16.58 | 3,014 | -0.21(-1.25%) |
Jul 16, 2021 | 17.07 | 17.09 | 16.79 | 16.79 | 25,179 | -0.16(-0.94%) |
Jul 15, 2021 | 16.93 | 16.95 | 16.93 | 16.95 | 1,385 | -0.44(-2.53%) |
Jul 14, 2021 | 17.69 | 17.69 | 17.37 | 17.39 | 2,367 | -0.24(-1.36%) |
Jul 13, 2021 | 17.67 | 17.68 | 17.51 | 17.63 | 3,135 | -0.12(-0.68%) |
Jul 12, 2021 | 17.71 | 17.78 | 17.71 | 17.75 | 1,580 | -0.20(-1.11%) |
Jul 09, 2021 | 18.21 | 18.21 | 17.95 | 17.95 | 674 | -0.07(-0.39%) |
Jul 08, 2021 | 18.15 | 18.15 | 18.00 | 18.02 | 358 | -0.40(-2.17%) |
Jul 07, 2021 | 18.32 | 18.49 | 18.28 | 18.42 | 2,734 | +0.43(+2.39%) |
Jul 06, 2021 | 18.32 | 18.32 | 17.93 | 17.99 | 5,552 | -0.36(-1.96%) |
Jul 02, 2021 | 17.91 | 18.38 | 17.91 | 18.35 | 5,307 | +0.93(+5.34%) |
Jun 30, 2021 | 17.42 | 17.42 | 17.42 | 1 | -0.21(-1.19%) | |
Jun 29, 2021 | 17.69 | 17.69 | 17.40 | 17.63 | 3,230 | +0.08(+0.46%) |
Jun 28, 2021 | 17.60 | 17.67 | 17.49 | 17.55 | 3,575 | +0.03(+0.18%) |
Jun 25, 2021 | 17.63 | 17.63 | 17.50 | 17.52 | 2,946 | -0.00(-0.01%) |
Jun 24, 2021 | 17.74 | 17.74 | 17.46 | 17.52 | 5,124 | -0.22(-1.24%) |
Jun 23, 2021 | 17.87 | 17.87 | 17.67 | 17.74 | 2,278 | -0.04(-0.22%) |
Jun 22, 2021 | 17.49 | 17.78 | 17.48 | 17.78 | 2,425 | +0.32(+1.83%) |
Jun 21, 2021 | 17.48 | 17.51 | 17.28 | 17.46 | 7,097 | +0.15(+0.87%) |
Jun 18, 2021 | 17.42 | 17.42 | 17.31 | 17.31 | 803 | -0.17(-0.97%) |
Jun 17, 2021 | 17.25 | 17.48 | 17.25 | 17.48 | 1,698 | -0.07(-0.40%) |
Jun 16, 2021 | 17.72 | 17.82 | 17.55 | 17.55 | 2,250 | -0.04(-0.21%) |
Jun 15, 2021 | 18.00 | 18.00 | 17.59 | 17.59 | 2,645 | -0.54(-2.99%) |
Jun 14, 2021 | 18.04 | 18.20 | 17.99 | 18.13 | 5,681 | +0.47(+2.66%) |
Jun 11, 2021 | 17.66 | 17.66 | 17.66 | 17.66 | 213 | +0.27(+1.52%) |
Jun 10, 2021 | 17.13 | 17.50 | 17.13 | 17.39 | 3,979 | +0.30(+1.78%) |
Jun 09, 2021 | 17.29 | 17.29 | 17.04 | 17.09 | 1,268 | -0.06(-0.38%) |
Jun 08, 2021 | 17.23 | 17.23 | 16.97 | 17.15 | 665 | +0.05(+0.32%) |
Jun 07, 2021 | 17.12 | 17.14 | 17.10 | 17.10 | 2,305 | +0.09(+0.53%) |
Jun 04, 2021 | 16.92 | 17.01 | 16.92 | 17.01 | 1,591 | +0.07(+0.41%) |
Jun 03, 2021 | 16.86 | 16.97 | 16.83 | 16.94 | 6,828 | -0.11(-0.65%) |
Jun 02, 2021 | 16.98 | 17.05 | 16.89 | 17.05 | 7,225 | +0.07(+0.41%) |