Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.24 | 14.24 | 13.98 | 13.99 | 141,837 | -0.56(-3.85%) |
Aug 30, 2021 | 14.80 | 14.80 | 14.46 | 14.55 | 78,328 | -0.29(-1.92%) |
Aug 27, 2021 | 14.73 | 14.96 | 14.73 | 14.84 | 117,082 | +0.25(+1.68%) |
Aug 26, 2021 | 14.74 | 14.88 | 14.59 | 14.59 | 37,221 | -0.20(-1.35%) |
Aug 25, 2021 | 14.81 | 14.82 | 14.66 | 14.79 | 45,256 | -0.02(-0.14%) |
Aug 24, 2021 | 14.77 | 14.87 | 14.75 | 14.81 | 185,276 | +0.47(+3.28%) |
Aug 23, 2021 | 14.29 | 14.43 | 14.01 | 14.34 | 89,331 | +0.41(+2.94%) |
Aug 20, 2021 | 13.80 | 14.00 | 13.80 | 13.93 | 55,942 | -0.04(-0.32%) |
Aug 19, 2021 | 13.99 | 14.42 | 13.84 | 13.97 | 55,251 | -0.45(-3.09%) |
Aug 18, 2021 | 14.70 | 14.80 | 14.42 | 14.42 | 84,821 | -0.52(-3.48%) |
Aug 17, 2021 | 15.50 | 15.51 | 14.82 | 14.94 | 116,875 | -0.55(-3.55%) |
Aug 16, 2021 | 15.37 | 15.68 | 15.14 | 15.49 | 68,062 | -0.75(-4.62%) |
Aug 13, 2021 | 16.29 | 16.39 | 16.22 | 16.24 | 55,859 | +0.08(+0.50%) |
Aug 12, 2021 | 16.18 | 16.19 | 16.05 | 16.16 | 43,762 | +0.06(+0.37%) |
Aug 11, 2021 | 16.11 | 16.22 | 16.09 | 16.10 | 21,642 | +0.02(+0.12%) |
Aug 10, 2021 | 16.04 | 16.11 | 15.90 | 16.08 | 160,037 | -0.09(-0.56%) |
Aug 09, 2021 | 16.19 | 16.19 | 16.06 | 16.17 | 40,396 | +0.01(+0.03%) |
Aug 06, 2021 | 16.32 | 16.33 | 16.11 | 16.16 | 21,467 | +0.04(+0.28%) |
Aug 05, 2021 | 16.14 | 16.25 | 16.12 | 16.12 | 92,554 | -0.01(-0.06%) |
Aug 04, 2021 | 16.21 | 16.26 | 16.10 | 16.13 | 59,204 | -0.01(-0.06%) |
Aug 03, 2021 | 15.99 | 16.19 | 15.91 | 16.14 | 81,199 | +0.00(+0.00%) |
Aug 02, 2021 | 16.16 | 16.44 | 16.09 | 16.14 | 39,129 | +0.04(+0.25%) |
Jul 30, 2021 | 16.27 | 16.30 | 16.08 | 16.10 | 54,780 | -0.43(-2.60%) |
Jul 29, 2021 | 16.50 | 16.56 | 16.40 | 16.53 | 27,846 | +0.21(+1.26%) |
Jul 28, 2021 | 16.29 | 16.38 | 16.15 | 16.32 | 30,338 | -0.21(-1.30%) |
Jul 27, 2021 | 16.56 | 16.59 | 16.43 | 16.54 | 130,387 | +0.11(+0.67%) |
Jul 26, 2021 | 16.32 | 16.43 | 16.31 | 16.43 | 67,971 | -0.03(-0.18%) |
Jul 23, 2021 | 16.61 | 16.61 | 16.42 | 16.46 | 55,530 | -0.12(-0.72%) |
Jul 22, 2021 | 16.58 | 16.81 | 16.51 | 16.58 | 85,656 | +0.07(+0.42%) |
Jul 21, 2021 | 16.24 | 16.51 | 15.84 | 16.51 | 54,985 | +0.30(+1.85%) |
Jul 20, 2021 | 15.86 | 16.29 | 15.85 | 16.21 | 101,586 | +0.29(+1.82%) |
Jul 19, 2021 | 16.18 | 16.79 | 15.84 | 15.92 | 108,374 | -0.89(-5.29%) |
Jul 16, 2021 | 17.05 | 17.06 | 16.76 | 16.81 | 37,704 | -0.24(-1.41%) |
Jul 15, 2021 | 17.23 | 17.24 | 16.91 | 17.05 | 40,758 | -0.24(-1.39%) |
Jul 14, 2021 | 17.59 | 17.60 | 17.19 | 17.29 | 45,152 | -0.12(-0.69%) |
Jul 13, 2021 | 17.36 | 17.41 | 17.08 | 17.41 | 43,661 | -0.23(-1.30%) |
Jul 12, 2021 | 17.26 | 18.28 | 17.26 | 17.64 | 30,993 | -0.31(-1.73%) |
Jul 09, 2021 | 17.63 | 17.95 | 17.46 | 17.95 | 47,360 | +0.33(+1.87%) |
Jul 08, 2021 | 17.37 | 17.65 | 17.37 | 17.62 | 43,661 | +0.00(+0.00%) |
Jul 07, 2021 | 17.88 | 17.92 | 17.57 | 17.62 | 70,137 | -0.33(-1.87%) |
Jul 06, 2021 | 18.00 | 18.33 | 17.89 | 17.95 | 37,849 | +0.61(+3.55%) |
Jul 02, 2021 | 17.27 | 17.42 | 17.20 | 17.34 | 45,744 | +0.60(+3.58%) |
Jul 01, 2021 | 16.80 | 16.88 | 16.74 | 16.74 | 65,047 | -0.03(-0.18%) |
Jun 30, 2021 | 16.70 | 16.81 | 16.70 | 16.77 | 57,470 | -0.20(-1.18%) |
Jun 29, 2021 | 16.90 | 16.99 | 16.85 | 16.97 | 86,630 | +0.08(+0.47%) |
Jun 28, 2021 | 17.00 | 17.00 | 16.89 | 16.89 | 63,989 | -0.23(-1.34%) |
Jun 25, 2021 | 17.07 | 17.30 | 16.99 | 17.12 | 35,558 | -0.14(-0.81%) |
Jun 24, 2021 | 17.00 | 17.31 | 17.00 | 17.26 | 25,604 | -0.08(-0.46%) |
Jun 23, 2021 | 17.30 | 17.49 | 17.23 | 17.34 | 28,818 | -0.42(-2.36%) |
Jun 22, 2021 | 17.56 | 17.76 | 17.37 | 17.76 | 58,258 | +0.12(+0.68%) |
Jun 21, 2021 | 17.28 | 17.64 | 16.96 | 17.64 | 42,307 | +0.29(+1.67%) |
Jun 18, 2021 | 17.51 | 17.52 | 17.25 | 17.35 | 31,848 | -0.54(-3.02%) |
Jun 17, 2021 | 18.19 | 18.20 | 17.74 | 17.89 | 28,441 | -0.67(-3.61%) |
Jun 16, 2021 | 18.35 | 18.83 | 18.35 | 18.56 | 25,476 | +0.12(+0.65%) |
Jun 15, 2021 | 18.34 | 18.47 | 18.22 | 18.44 | 50,829 | +0.01(+0.05%) |
Jun 14, 2021 | 18.26 | 18.46 | 18.25 | 18.43 | 18,230 | +0.03(+0.16%) |
Jun 11, 2021 | 18.37 | 18.40 | 18.22 | 18.40 | 42,472 | +0.20(+1.10%) |
Jun 10, 2021 | 18.21 | 18.22 | 18.11 | 18.20 | 16,703 | -0.16(-0.87%) |
Jun 09, 2021 | 18.58 | 18.59 | 18.25 | 18.36 | 20,926 | -0.25(-1.37%) |
Jun 08, 2021 | 18.51 | 18.67 | 18.48 | 18.61 | 32,518 | +0.05(+0.30%) |
Jun 07, 2021 | 18.78 | 18.79 | 18.47 | 18.56 | 16,496 | -0.17(-0.88%) |
Jun 04, 2021 | 18.61 | 18.79 | 18.61 | 18.73 | 23,456 | +0.38(+2.04%) |
Jun 03, 2021 | 18.40 | 18.41 | 18.24 | 18.35 | 31,392 | +0.40(+2.20%) |
Jun 02, 2021 | 17.89 | 18.02 | 17.84 | 17.95 | 35,835 | +0.57(+3.28%) |