Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.37 | 17.56 | 17.19 | 17.39 | 40,721 | +0.05(+0.32%) |
Aug 30, 2021 | 17.84 | 17.87 | 17.22 | 17.34 | 23,341 | -0.41(-2.32%) |
Aug 27, 2021 | 17.66 | 17.87 | 17.63 | 17.75 | 43,031 | +0.13(+0.73%) |
Aug 26, 2021 | 17.77 | 17.78 | 17.44 | 17.62 | 29,598 | -0.15(-0.82%) |
Aug 25, 2021 | 17.92 | 17.92 | 17.56 | 17.76 | 36,482 | -0.04(-0.21%) |
Aug 24, 2021 | 17.81 | 17.89 | 17.48 | 17.80 | 25,334 | +0.05(+0.26%) |
Aug 23, 2021 | 18.04 | 18.20 | 17.67 | 17.76 | 53,497 | -0.27(-1.47%) |
Aug 20, 2021 | 17.79 | 18.22 | 17.71 | 18.02 | 45,209 | +0.11(+0.61%) |
Aug 19, 2021 | 17.56 | 17.94 | 17.32 | 17.91 | 88,324 | +0.17(+0.98%) |
Aug 18, 2021 | 18.08 | 18.17 | 17.66 | 17.74 | 79,986 | -0.37(-2.02%) |
Aug 17, 2021 | 18.31 | 18.69 | 17.90 | 18.10 | 39,151 | -0.35(-1.88%) |
Aug 16, 2021 | 18.72 | 18.89 | 18.40 | 18.45 | 42,180 | -0.36(-1.90%) |
Aug 13, 2021 | 19.18 | 19.18 | 18.73 | 18.81 | 34,722 | -0.34(-1.77%) |
Aug 12, 2021 | 19.46 | 19.56 | 19.09 | 19.15 | 65,678 | -0.28(-1.46%) |
Aug 11, 2021 | 18.98 | 19.46 | 18.65 | 19.43 | 95,863 | +0.43(+2.26%) |
Aug 10, 2021 | 19.01 | 19.12 | 18.62 | 19.00 | 593,962 | +0.21(+1.12%) |
Aug 09, 2021 | 17.62 | 19.02 | 17.29 | 18.79 | 268,459 | +1.17(+6.64%) |
Aug 06, 2021 | 17.45 | 17.74 | 17.35 | 17.62 | 138,701 | +0.22(+1.26%) |
Aug 05, 2021 | 17.44 | 17.82 | 17.25 | 17.40 | 31,590 | +0.03(+0.16%) |
Aug 04, 2021 | 17.16 | 17.56 | 16.74 | 17.37 | 120,733 | +0.13(+0.74%) |
Aug 03, 2021 | 17.35 | 17.54 | 16.88 | 17.24 | 72,799 | -0.09(-0.52%) |
Aug 02, 2021 | 17.15 | 17.83 | 16.50 | 17.34 | 124,453 | +0.13(+0.74%) |
Jul 30, 2021 | 17.49 | 17.71 | 16.86 | 17.21 | 63,404 | -0.29(-1.66%) |
Jul 29, 2021 | 16.34 | 17.55 | 16.23 | 17.50 | 213,486 | +1.16(+7.12%) |
Jul 28, 2021 | 16.26 | 16.51 | 15.99 | 16.34 | 99,427 | +0.11(+0.67%) |
Jul 27, 2021 | 16.16 | 16.35 | 15.99 | 16.23 | 147,316 | +0.16(+1.02%) |
Jul 26, 2021 | 15.90 | 16.22 | 15.90 | 16.06 | 215,271 | +0.22(+1.38%) |
Jul 23, 2021 | 14.97 | 16.35 | 14.97 | 15.85 | 312,987 | +1.13(+7.65%) |
Jul 22, 2021 | 14.65 | 14.81 | 14.47 | 14.72 | 53,296 | +0.04(+0.25%) |
Jul 21, 2021 | 14.84 | 15.14 | 14.29 | 14.68 | 16,681 | +0.05(+0.37%) |
Jul 20, 2021 | 14.59 | 15.20 | 14.59 | 14.63 | 54,843 | +0.12(+0.81%) |
Jul 19, 2021 | 14.64 | 14.75 | 14.45 | 14.51 | 62,908 | -0.26(-1.78%) |
Jul 16, 2021 | 15.01 | 15.07 | 14.77 | 14.77 | 40,539 | -0.18(-1.21%) |
Jul 15, 2021 | 14.85 | 15.09 | 14.74 | 14.95 | 35,740 | +0.04(+0.24%) |
Jul 14, 2021 | 14.70 | 14.96 | 14.66 | 14.92 | 34,640 | +0.14(+0.92%) |
Jul 13, 2021 | 14.98 | 15.11 | 14.61 | 14.78 | 47,053 | -0.31(-2.05%) |
Jul 12, 2021 | 14.86 | 15.22 | 14.83 | 15.09 | 66,443 | +0.03(+0.18%) |
Jul 09, 2021 | 14.67 | 15.07 | 14.63 | 15.06 | 114,004 | +0.47(+3.24%) |
Jul 08, 2021 | 14.52 | 14.76 | 14.41 | 14.59 | 75,912 | -0.05(-0.37%) |
Jul 07, 2021 | 14.50 | 14.76 | 14.41 | 14.65 | 61,842 | +0.04(+0.25%) |
Jul 06, 2021 | 14.94 | 14.96 | 14.59 | 14.61 | 151,938 | -0.38(-2.55%) |
Jul 02, 2021 | 14.66 | 15.17 | 14.64 | 14.99 | 130,005 | +0.32(+2.17%) |
Jul 01, 2021 | 14.76 | 14.76 | 14.63 | 14.67 | 72,307 | +0.05(+0.31%) |
Jun 30, 2021 | 14.54 | 14.72 | 14.53 | 14.63 | 96,113 | +0.06(+0.44%) |
Jun 29, 2021 | 14.61 | 14.70 | 14.54 | 14.56 | 50,345 | +0.05(+0.38%) |
Jun 28, 2021 | 14.51 | 14.69 | 14.40 | 14.51 | 117,127 | +0.01(+0.06%) |
Jun 25, 2021 | 14.27 | 14.72 | 14.14 | 14.50 | 2,075,296 | +0.31(+2.18%) |
Jun 24, 2021 | 14.12 | 14.45 | 13.91 | 14.19 | 127,172 | +0.15(+1.04%) |
Jun 23, 2021 | 14.16 | 14.34 | 13.86 | 14.05 | 156,086 | -0.05(-0.39%) |
Jun 22, 2021 | 13.80 | 14.22 | 13.68 | 14.10 | 90,347 | +0.38(+2.78%) |
Jun 21, 2021 | 13.89 | 14.06 | 13.67 | 13.72 | 86,419 | -0.09(-0.66%) |
Jun 18, 2021 | 14.08 | 14.12 | 13.66 | 13.81 | 159,159 | -0.42(-2.94%) |
Jun 17, 2021 | 14.72 | 14.72 | 14.23 | 14.23 | 87,567 | -0.39(-2.67%) |
Jun 16, 2021 | 14.46 | 14.76 | 14.39 | 14.62 | 75,822 | +0.00(+0.00%) |
Jun 15, 2021 | 14.63 | 14.76 | 14.57 | 14.62 | 47,423 | -0.04(-0.25%) |
Jun 14, 2021 | 14.69 | 14.76 | 14.41 | 14.66 | 94,987 | +0.01(+0.06%) |
Jun 11, 2021 | 14.67 | 14.85 | 14.52 | 14.65 | 61,831 | +0.05(+0.31%) |
Jun 10, 2021 | 14.83 | 14.91 | 14.56 | 14.60 | 57,370 | -0.17(-1.17%) |
Jun 09, 2021 | 14.98 | 15.05 | 14.65 | 14.77 | 44,144 | -0.28(-1.87%) |
Jun 08, 2021 | 14.86 | 15.10 | 14.86 | 15.05 | 69,198 | +0.20(+1.35%) |
Jun 07, 2021 | 14.99 | 15.17 | 14.81 | 14.86 | 90,554 | -0.24(-1.57%) |
Jun 04, 2021 | 15.12 | 15.29 | 14.99 | 15.09 | 35,397 | +0.03(+0.18%) |
Jun 03, 2021 | 14.81 | 15.22 | 14.72 | 15.06 | 57,953 | +0.25(+1.66%) |
Jun 02, 2021 | 14.79 | 14.88 | 14.55 | 14.82 | 29,770 | +0.04(+0.25%) |