Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.84 | 15.35 | 14.84 | 15.20 | 928,201 | +0.35(+2.33%) |
Aug 30, 2021 | 14.94 | 15.12 | 14.78 | 14.86 | 757,144 | -0.26(-1.75%) |
Aug 27, 2021 | 14.81 | 15.19 | 14.81 | 15.12 | 566,433 | +0.25(+1.65%) |
Aug 26, 2021 | 15.04 | 15.31 | 14.79 | 14.88 | 766,898 | -0.26(-1.74%) |
Aug 25, 2021 | 15.33 | 15.33 | 15.06 | 15.14 | 592,125 | -0.17(-1.13%) |
Aug 24, 2021 | 15.00 | 15.32 | 14.94 | 15.31 | 776,027 | +0.27(+1.81%) |
Aug 23, 2021 | 14.58 | 15.04 | 14.57 | 15.04 | 901,187 | +0.53(+3.64%) |
Aug 20, 2021 | 14.33 | 14.59 | 14.29 | 14.51 | 783,282 | +0.06(+0.44%) |
Aug 19, 2021 | 14.71 | 14.83 | 14.38 | 14.45 | 1,155,230 | -0.43(-2.87%) |
Aug 18, 2021 | 14.86 | 15.22 | 14.68 | 14.88 | 871,464 | +0.05(+0.31%) |
Aug 17, 2021 | 14.85 | 15.04 | 14.65 | 14.83 | 1,107,950 | -0.12(-0.79%) |
Aug 16, 2021 | 15.36 | 15.37 | 14.93 | 14.95 | 1,175,105 | -0.55(-3.52%) |
Aug 13, 2021 | 15.71 | 15.77 | 15.40 | 15.49 | 971,045 | -0.25(-1.62%) |
Aug 12, 2021 | 16.14 | 16.14 | 15.67 | 15.75 | 875,824 | -0.51(-3.13%) |
Aug 11, 2021 | 16.42 | 16.51 | 16.15 | 16.26 | 717,367 | -0.19(-1.16%) |
Aug 10, 2021 | 16.35 | 16.56 | 16.24 | 16.45 | 735,297 | +0.06(+0.39%) |
Aug 09, 2021 | 16.29 | 16.42 | 16.06 | 16.39 | 535,133 | +0.02(+0.11%) |
Aug 06, 2021 | 16.41 | 16.48 | 16.14 | 16.37 | 670,546 | -0.05(-0.33%) |
Aug 05, 2021 | 15.89 | 16.58 | 15.89 | 16.42 | 961,304 | +0.57(+3.62%) |
Aug 04, 2021 | 16.15 | 16.30 | 15.85 | 15.85 | 788,913 | -0.43(-2.63%) |
Aug 03, 2021 | 16.29 | 16.37 | 16.05 | 16.28 | 633,391 | +0.01(+0.06%) |
Aug 02, 2021 | 16.39 | 16.73 | 16.27 | 16.27 | 842,685 | -0.07(-0.45%) |
Jul 30, 2021 | 16.43 | 16.76 | 16.27 | 16.34 | 645,385 | -0.33(-1.96%) |
Jul 29, 2021 | 17.04 | 17.08 | 16.57 | 16.67 | 951,776 | -0.20(-1.19%) |
Jul 28, 2021 | 16.19 | 16.92 | 16.14 | 16.87 | 1,763,216 | +1.00(+6.31%) |
Jul 27, 2021 | 16.09 | 16.28 | 15.67 | 15.87 | 1,029,711 | -0.35(-2.19%) |
Jul 26, 2021 | 16.03 | 16.49 | 16.01 | 16.22 | 703,015 | +0.11(+0.68%) |
Jul 23, 2021 | 16.17 | 16.21 | 15.92 | 16.11 | 615,670 | -0.09(-0.56%) |
Jul 22, 2021 | 16.60 | 16.64 | 16.12 | 16.20 | 554,121 | -0.42(-2.52%) |
Jul 21, 2021 | 16.25 | 16.63 | 16.22 | 16.62 | 814,688 | +0.44(+2.70%) |
Jul 20, 2021 | 15.97 | 16.26 | 15.64 | 16.19 | 1,078,140 | +0.32(+2.01%) |
Jul 19, 2021 | 15.88 | 16.04 | 15.56 | 15.87 | 1,564,694 | -0.28(-1.75%) |
Jul 16, 2021 | 16.59 | 16.71 | 16.08 | 16.15 | 1,434,379 | -0.41(-2.47%) |
Jul 15, 2021 | 16.84 | 17.05 | 16.31 | 16.56 | 1,519,694 | -0.36(-2.15%) |
Jul 14, 2021 | 17.90 | 17.98 | 16.87 | 16.92 | 1,446,941 | -0.79(-4.47%) |
Jul 13, 2021 | 17.97 | 18.26 | 17.70 | 17.71 | 820,931 | +0.00(+0.00%) |
Jul 12, 2021 | 17.68 | 17.82 | 17.46 | 17.71 | 657,687 | -0.03(-0.15%) |
Jul 09, 2021 | 17.61 | 17.74 | 17.48 | 17.74 | 578,031 | +0.24(+1.35%) |
Jul 08, 2021 | 17.29 | 17.63 | 17.12 | 17.50 | 821,156 | -0.16(-0.93%) |
Jul 07, 2021 | 18.20 | 18.22 | 17.57 | 17.67 | 1,094,227 | -0.50(-2.75%) |
Jul 06, 2021 | 18.33 | 18.48 | 18.06 | 18.17 | 840,117 | -0.28(-1.53%) |
Jul 02, 2021 | 18.69 | 18.77 | 18.36 | 18.45 | 719,634 | -0.31(-1.65%) |
Jul 01, 2021 | 18.85 | 18.85 | 18.43 | 18.76 | 722,722 | +0.04(+0.19%) |
Jun 30, 2021 | 18.72 | 18.99 | 18.58 | 18.72 | 646,111 | -0.08(-0.44%) |
Jun 29, 2021 | 19.15 | 19.31 | 18.74 | 18.81 | 965,060 | -0.29(-1.52%) |
Jun 28, 2021 | 18.88 | 19.34 | 18.84 | 19.10 | 872,980 | +0.17(+0.91%) |
Jun 25, 2021 | 19.02 | 19.10 | 18.81 | 18.92 | 510,371 | -0.15(-0.76%) |
Jun 24, 2021 | 18.65 | 19.11 | 18.62 | 19.07 | 944,428 | +0.48(+2.59%) |
Jun 23, 2021 | 18.47 | 18.73 | 18.42 | 18.59 | 646,586 | +0.27(+1.49%) |
Jun 22, 2021 | 18.29 | 18.44 | 18.13 | 18.31 | 563,267 | -0.12(-0.64%) |
Jun 21, 2021 | 18.07 | 18.46 | 17.95 | 18.43 | 614,088 | +0.34(+1.91%) |
Jun 18, 2021 | 18.29 | 18.51 | 18.02 | 18.09 | 1,461,926 | -0.44(-2.35%) |
Jun 17, 2021 | 18.62 | 18.90 | 18.39 | 18.52 | 704,679 | -0.19(-1.02%) |
Jun 16, 2021 | 18.73 | 18.96 | 18.46 | 18.71 | 1,017,944 | -0.04(-0.19%) |
Jun 15, 2021 | 19.22 | 19.41 | 18.72 | 18.75 | 1,146,771 | -0.53(-2.73%) |
Jun 14, 2021 | 19.47 | 19.70 | 19.20 | 19.28 | 588,282 | -0.31(-1.57%) |
Jun 11, 2021 | 19.45 | 19.61 | 19.39 | 19.58 | 496,507 | +0.09(+0.47%) |
Jun 10, 2021 | 19.99 | 20.08 | 19.35 | 19.49 | 877,035 | -0.52(-2.58%) |
Jun 09, 2021 | 19.96 | 20.55 | 19.88 | 20.01 | 2,021,640 | +0.11(+0.55%) |
Jun 08, 2021 | 19.96 | 19.99 | 19.42 | 19.90 | 845,556 | +0.03(+0.14%) |
Jun 07, 2021 | 19.11 | 19.89 | 18.99 | 19.88 | 1,542,381 | +0.77(+4.04%) |
Jun 04, 2021 | 19.54 | 19.66 | 19.04 | 19.10 | 712,317 | -0.30(-1.54%) |
Jun 03, 2021 | 19.81 | 20.20 | 19.34 | 19.40 | 1,887,378 | -0.21(-1.06%) |
Jun 02, 2021 | 19.15 | 19.65 | 18.92 | 19.61 | 1,587,579 | +0.64(+3.40%) |