Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.21 | 17.31 | 16.44 | 17.02 | 3,550,689 | -0.30(-1.71%) |
Aug 30, 2021 | 18.40 | 18.47 | 17.13 | 17.31 | 1,085,785 | -0.74(-4.10%) |
Aug 27, 2021 | 17.16 | 18.90 | 17.09 | 18.05 | 2,454,133 | +1.00(+5.85%) |
Aug 26, 2021 | 17.02 | 17.08 | 16.78 | 17.06 | 657,752 | -0.02(-0.12%) |
Aug 25, 2021 | 16.97 | 17.18 | 16.82 | 17.08 | 1,114,759 | -0.59(-3.35%) |
Aug 24, 2021 | 17.49 | 17.70 | 17.42 | 17.67 | 219,463 | +0.22(+1.24%) |
Aug 23, 2021 | 17.25 | 17.51 | 17.22 | 17.45 | 229,200 | +0.18(+1.03%) |
Aug 20, 2021 | 16.89 | 17.30 | 16.78 | 17.27 | 257,501 | +0.38(+2.28%) |
Aug 19, 2021 | 16.86 | 16.95 | 16.61 | 16.89 | 176,230 | -0.04(-0.23%) |
Aug 18, 2021 | 16.56 | 17.00 | 16.53 | 16.93 | 152,775 | +0.30(+1.78%) |
Aug 17, 2021 | 16.68 | 16.73 | 16.41 | 16.63 | 258,310 | -0.15(-0.88%) |
Aug 16, 2021 | 16.82 | 16.88 | 16.58 | 16.78 | 267,099 | -0.01(-0.06%) |
Aug 13, 2021 | 16.67 | 16.83 | 16.58 | 16.79 | 328,614 | +0.11(+0.65%) |
Aug 12, 2021 | 16.44 | 16.70 | 16.30 | 16.68 | 376,554 | +0.38(+2.30%) |
Aug 11, 2021 | 16.19 | 16.35 | 16.09 | 16.31 | 166,178 | +0.17(+1.04%) |
Aug 10, 2021 | 16.09 | 16.21 | 15.96 | 16.14 | 134,016 | +0.13(+0.80%) |
Aug 09, 2021 | 16.14 | 16.14 | 15.91 | 16.01 | 89,706 | -0.08(-0.49%) |
Aug 06, 2021 | 16.22 | 16.22 | 15.91 | 16.09 | 146,065 | +0.08(+0.49%) |
Aug 05, 2021 | 15.69 | 16.07 | 15.67 | 16.01 | 174,004 | +0.32(+2.01%) |
Aug 04, 2021 | 15.49 | 15.89 | 15.49 | 15.69 | 127,427 | +0.00(+0.00%) |
Aug 03, 2021 | 15.95 | 15.95 | 15.55 | 15.69 | 210,478 | -0.26(-1.61%) |
Aug 02, 2021 | 15.86 | 16.04 | 15.84 | 15.95 | 173,396 | +0.08(+0.50%) |
Jul 30, 2021 | 15.78 | 15.96 | 15.73 | 15.87 | 163,370 | +0.11(+0.69%) |
Jul 29, 2021 | 15.75 | 15.80 | 15.58 | 15.76 | 187,405 | +0.03(+0.19%) |
Jul 28, 2021 | 15.60 | 15.81 | 15.56 | 15.73 | 286,115 | +0.14(+0.89%) |
Jul 27, 2021 | 15.51 | 15.66 | 15.46 | 15.60 | 359,968 | +0.04(+0.25%) |
Jul 26, 2021 | 15.69 | 15.74 | 15.32 | 15.56 | 310,723 | -0.14(-0.88%) |
Jul 23, 2021 | 15.71 | 16.06 | 15.58 | 15.69 | 349,592 | +0.15(+0.95%) |
Jul 22, 2021 | 15.45 | 15.71 | 15.22 | 15.55 | 2,368,264 | +0.15(+0.96%) |
Jul 21, 2021 | 14.99 | 15.60 | 14.99 | 15.40 | 445,465 | +0.53(+3.59%) |
Jul 20, 2021 | 14.46 | 14.98 | 14.30 | 14.87 | 578,198 | +0.32(+2.17%) |
Jul 19, 2021 | 14.83 | 14.83 | 14.35 | 14.55 | 1,309,758 | -0.36(-2.38%) |
Jul 16, 2021 | 14.94 | 15.03 | 14.83 | 14.90 | 203,834 | +0.00(+0.00%) |
Jul 15, 2021 | 14.84 | 14.93 | 14.65 | 14.90 | 173,042 | +0.09(+0.60%) |
Jul 14, 2021 | 14.80 | 14.90 | 14.67 | 14.82 | 271,813 | +0.15(+1.01%) |
Jul 13, 2021 | 14.82 | 14.82 | 14.58 | 14.67 | 170,807 | -0.19(-1.26%) |
Jul 12, 2021 | 14.79 | 14.88 | 14.64 | 14.86 | 101,141 | +0.03(+0.20%) |
Jul 09, 2021 | 14.57 | 14.88 | 14.57 | 14.83 | 160,101 | +0.20(+1.35%) |
Jul 08, 2021 | 14.43 | 14.66 | 14.43 | 14.63 | 230,817 | -0.03(-0.20%) |
Jul 07, 2021 | 14.80 | 14.81 | 14.57 | 14.66 | 448,071 | -0.15(-0.99%) |
Jul 06, 2021 | 15.09 | 15.11 | 14.73 | 14.80 | 194,797 | -0.24(-1.57%) |
Jul 02, 2021 | 15.07 | 15.07 | 14.97 | 15.04 | 108,684 | +0.04(+0.26%) |
Jul 01, 2021 | 15.01 | 15.08 | 14.82 | 15.00 | 368,322 | +0.10(+0.66%) |
Jun 30, 2021 | 14.87 | 14.94 | 14.75 | 14.90 | 247,297 | -0.02(-0.13%) |
Jun 29, 2021 | 14.96 | 15.07 | 14.87 | 14.92 | 137,936 | -0.05(-0.33%) |
Jun 28, 2021 | 15.17 | 15.24 | 14.88 | 14.97 | 534,659 | -0.26(-1.74%) |
Jun 25, 2021 | 15.22 | 15.33 | 15.18 | 15.24 | 103,167 | +0.03(+0.19%) |
Jun 24, 2021 | 15.26 | 15.26 | 15.11 | 15.21 | 198,278 | +0.03(+0.19%) |
Jun 23, 2021 | 15.21 | 15.23 | 15.11 | 15.18 | 206,977 | +0.06(+0.39%) |
Jun 22, 2021 | 15.11 | 15.21 | 15.10 | 15.12 | 369,091 | -0.09(-0.58%) |
Jun 21, 2021 | 15.11 | 15.48 | 15.11 | 15.21 | 344,080 | -0.04(-0.26%) |
Jun 18, 2021 | 15.11 | 15.31 | 15.10 | 15.25 | 449,908 | +0.11(+0.71%) |
Jun 17, 2021 | 15.19 | 15.27 | 15.10 | 15.14 | 266,402 | -0.03(-0.19%) |
Jun 16, 2021 | 15.17 | 15.22 | 15.10 | 15.17 | 156,150 | +0.00(+0.00%) |
Jun 15, 2021 | 15.12 | 15.25 | 15.10 | 15.17 | 202,624 | -0.04(-0.26%) |
Jun 14, 2021 | 15.52 | 15.55 | 15.20 | 15.21 | 157,330 | -0.25(-1.59%) |
Jun 11, 2021 | 15.54 | 15.60 | 15.37 | 15.45 | 159,231 | +0.06(+0.38%) |
Jun 10, 2021 | 15.44 | 15.55 | 15.33 | 15.39 | 191,791 | +0.04(+0.26%) |
Jun 09, 2021 | 15.44 | 15.45 | 15.27 | 15.35 | 165,141 | -0.13(-0.82%) |
Jun 08, 2021 | 15.48 | 15.53 | 15.26 | 15.48 | 193,766 | +0.12(+0.77%) |
Jun 07, 2021 | 15.41 | 15.72 | 15.30 | 15.36 | 257,959 | +0.01(+0.06%) |
Jun 04, 2021 | 15.56 | 15.69 | 15.27 | 15.35 | 376,215 | -0.26(-1.70%) |
Jun 03, 2021 | 15.18 | 15.80 | 15.05 | 15.62 | 871,057 | +0.26(+1.73%) |
Jun 02, 2021 | 15.46 | 15.48 | 15.13 | 15.35 | 1,124,835 | +0.00(+0.00%) |