Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.20 | 15.30 | 14.85 | 14.92 | 65,284 | -0.25(-1.65%) |
Aug 30, 2021 | 15.26 | 15.49 | 15.16 | 15.17 | 36,349 | -0.08(-0.52%) |
Aug 27, 2021 | 15.02 | 15.60 | 15.02 | 15.25 | 55,189 | +0.23(+1.53%) |
Aug 26, 2021 | 15.07 | 15.45 | 15.00 | 15.02 | 58,969 | -0.01(-0.07%) |
Aug 25, 2021 | 15.51 | 15.55 | 14.97 | 15.03 | 95,629 | -0.42(-2.72%) |
Aug 24, 2021 | 14.90 | 15.53 | 14.81 | 15.45 | 76,993 | +0.44(+2.93%) |
Aug 23, 2021 | 15.32 | 15.57 | 14.95 | 15.01 | 38,838 | -0.34(-2.21%) |
Aug 20, 2021 | 14.94 | 15.65 | 14.79 | 15.35 | 34,913 | +0.29(+1.93%) |
Aug 19, 2021 | 15.49 | 15.91 | 14.68 | 15.06 | 68,133 | -0.62(-3.95%) |
Aug 18, 2021 | 16.00 | 16.18 | 15.56 | 15.68 | 51,196 | -0.32(-2.00%) |
Aug 17, 2021 | 15.93 | 16.19 | 15.68 | 16.00 | 89,394 | -0.14(-0.87%) |
Aug 16, 2021 | 16.43 | 16.54 | 16.00 | 16.14 | 126,303 | -0.44(-2.65%) |
Aug 13, 2021 | 17.10 | 17.17 | 16.52 | 16.58 | 42,634 | -0.42(-2.47%) |
Aug 12, 2021 | 17.24 | 17.36 | 16.96 | 17.00 | 68,763 | -0.25(-1.45%) |
Aug 11, 2021 | 17.24 | 17.45 | 17.09 | 17.25 | 42,425 | +0.00(+0.00%) |
Aug 10, 2021 | 17.21 | 17.60 | 17.01 | 17.25 | 57,427 | -0.01(-0.06%) |
Aug 09, 2021 | 17.24 | 17.30 | 16.98 | 17.26 | 130,437 | +0.18(+1.05%) |
Aug 06, 2021 | 17.35 | 17.43 | 16.92 | 17.08 | 101,052 | -0.21(-1.21%) |
Aug 05, 2021 | 17.10 | 17.33 | 16.87 | 17.29 | 148,340 | +0.39(+2.31%) |
Aug 04, 2021 | 17.11 | 17.47 | 16.68 | 16.90 | 142,570 | -0.60(-3.43%) |
Aug 03, 2021 | 17.22 | 17.54 | 17.01 | 17.50 | 20,054 | +0.19(+1.10%) |
Aug 02, 2021 | 17.60 | 17.99 | 17.11 | 17.31 | 26,446 | -0.26(-1.48%) |
Jul 30, 2021 | 17.39 | 17.87 | 17.39 | 17.57 | 39,082 | +0.16(+0.92%) |
Jul 29, 2021 | 17.09 | 17.79 | 17.00 | 17.41 | 126,143 | +0.41(+2.41%) |
Jul 28, 2021 | 17.59 | 17.65 | 16.77 | 17.00 | 140,745 | -0.50(-2.86%) |
Jul 27, 2021 | 17.84 | 17.92 | 17.38 | 17.50 | 32,773 | -0.39(-2.18%) |
Jul 26, 2021 | 17.93 | 18.11 | 17.61 | 17.89 | 60,695 | -0.03(-0.17%) |
Jul 23, 2021 | 17.70 | 18.02 | 17.65 | 17.92 | 21,625 | +0.20(+1.13%) |
Jul 22, 2021 | 18.08 | 18.10 | 17.53 | 17.72 | 29,904 | -0.28(-1.56%) |
Jul 21, 2021 | 18.22 | 18.47 | 17.92 | 18.00 | 88,911 | -0.15(-0.83%) |
Jul 20, 2021 | 17.91 | 18.30 | 17.91 | 18.15 | 160,100 | +0.34(+1.91%) |
Jul 19, 2021 | 17.42 | 18.10 | 17.42 | 17.81 | 87,213 | -0.34(-1.87%) |
Jul 16, 2021 | 18.15 | 18.35 | 18.05 | 18.15 | 53,583 | +0.15(+0.83%) |
Jul 15, 2021 | 18.24 | 18.49 | 17.86 | 18.00 | 70,353 | -0.38(-2.07%) |
Jul 14, 2021 | 18.94 | 18.99 | 18.26 | 18.38 | 82,546 | -0.42(-2.23%) |
Jul 13, 2021 | 18.80 | 19.00 | 18.70 | 18.80 | 104,292 | +0.07(+0.37%) |
Jul 12, 2021 | 18.85 | 19.03 | 18.50 | 18.73 | 104,496 | +0.13(+0.70%) |
Jul 09, 2021 | 18.46 | 19.09 | 18.46 | 18.60 | 137,908 | +0.40(+2.20%) |
Jul 08, 2021 | 18.50 | 18.55 | 17.95 | 18.20 | 48,991 | -0.67(-3.55%) |
Jul 07, 2021 | 19.09 | 19.16 | 18.65 | 18.87 | 43,818 | -0.19(-1.00%) |
Jul 06, 2021 | 19.48 | 19.54 | 18.71 | 19.06 | 78,907 | -0.48(-2.46%) |
Jul 02, 2021 | 20.13 | 20.50 | 19.31 | 19.54 | 38,875 | -0.45(-2.25%) |
Jul 01, 2021 | 20.19 | 20.45 | 19.75 | 19.99 | 39,652 | -0.12(-0.60%) |
Jun 30, 2021 | 20.04 | 20.48 | 20.01 | 20.11 | 42,716 | -0.03(-0.15%) |
Jun 29, 2021 | 20.73 | 20.99 | 19.78 | 20.14 | 39,416 | -0.61(-2.94%) |
Jun 28, 2021 | 20.15 | 20.91 | 19.97 | 20.75 | 75,858 | +1.01(+5.12%) |
Jun 25, 2021 | 20.66 | 20.74 | 19.74 | 19.74 | 218,109 | -0.45(-2.23%) |
Jun 24, 2021 | 20.72 | 20.82 | 20.10 | 20.19 | 76,623 | -0.29(-1.42%) |
Jun 23, 2021 | 21.59 | 21.70 | 20.10 | 20.48 | 109,591 | -0.95(-4.43%) |
Jun 22, 2021 | 21.76 | 21.87 | 20.76 | 21.43 | 57,117 | -0.13(-0.60%) |
Jun 21, 2021 | 21.01 | 22.16 | 21.00 | 21.56 | 142,226 | +0.68(+3.26%) |
Jun 18, 2021 | 19.61 | 20.92 | 19.28 | 20.88 | 220,262 | +1.23(+6.26%) |
Jun 17, 2021 | 20.28 | 20.89 | 19.50 | 19.65 | 41,661 | -0.59(-2.92%) |
Jun 16, 2021 | 20.55 | 20.69 | 19.87 | 20.24 | 112,187 | -0.31(-1.51%) |
Jun 15, 2021 | 19.74 | 20.50 | 19.69 | 20.55 | 179,666 | +1.86(+9.95%) |
Jun 14, 2021 | 18.42 | 18.80 | 18.38 | 18.69 | 27,378 | +0.01(+0.05%) |
Jun 11, 2021 | 19.08 | 19.38 | 18.52 | 18.68 | 24,852 | -0.66(-3.41%) |
Jun 10, 2021 | 18.49 | 19.64 | 18.32 | 19.34 | 56,345 | +1.03(+5.63%) |
Jun 09, 2021 | 19.59 | 19.75 | 17.61 | 18.31 | 35,886 | -1.42(-7.20%) |
Jun 08, 2021 | 19.60 | 20.04 | 19.23 | 19.73 | 37,333 | +0.00(+0.00%) |
Jun 07, 2021 | 18.68 | 19.74 | 18.61 | 19.73 | 62,931 | +0.91(+4.84%) |
Jun 04, 2021 | 19.08 | 19.81 | 18.76 | 18.82 | 74,484 | -0.16(-0.84%) |
Jun 03, 2021 | 19.23 | 19.23 | 18.82 | 18.98 | 26,572 | -0.25(-1.30%) |
Jun 02, 2021 | 19.88 | 19.89 | 19.08 | 19.23 | 37,787 | -0.44(-2.24%) |