Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.88 | 16.90 | 16.39 | 16.65 | 617,922 | -0.32(-1.90%) |
Aug 30, 2021 | 17.21 | 17.23 | 16.56 | 16.97 | 530,691 | -0.11(-0.63%) |
Aug 27, 2021 | 16.40 | 17.11 | 16.34 | 17.08 | 686,990 | +0.66(+4.02%) |
Aug 26, 2021 | 16.67 | 16.68 | 16.17 | 16.42 | 795,320 | -0.23(-1.39%) |
Aug 25, 2021 | 16.53 | 17.12 | 16.36 | 16.65 | 926,427 | +0.07(+0.45%) |
Aug 24, 2021 | 16.48 | 16.76 | 16.12 | 16.58 | 1,209,980 | +0.23(+1.41%) |
Aug 23, 2021 | 15.68 | 16.39 | 15.66 | 16.34 | 781,652 | +0.77(+4.93%) |
Aug 20, 2021 | 15.12 | 15.65 | 14.88 | 15.58 | 680,120 | +0.45(+2.94%) |
Aug 19, 2021 | 15.71 | 15.80 | 14.83 | 15.13 | 1,091,471 | -0.85(-5.35%) |
Aug 18, 2021 | 15.53 | 16.34 | 15.45 | 15.99 | 834,424 | +0.59(+3.81%) |
Aug 17, 2021 | 15.68 | 15.82 | 15.24 | 15.40 | 585,376 | -0.37(-2.37%) |
Aug 16, 2021 | 15.56 | 15.89 | 15.14 | 15.77 | 506,830 | +0.10(+0.62%) |
Aug 13, 2021 | 15.87 | 16.14 | 15.61 | 15.68 | 569,012 | -0.21(-1.33%) |
Aug 12, 2021 | 15.77 | 15.90 | 15.43 | 15.89 | 573,757 | +0.24(+1.51%) |
Aug 11, 2021 | 15.67 | 15.84 | 15.13 | 15.65 | 670,485 | +0.10(+0.63%) |
Aug 10, 2021 | 14.57 | 15.65 | 14.49 | 15.55 | 998,273 | +0.94(+6.40%) |
Aug 09, 2021 | 14.92 | 14.96 | 14.21 | 14.62 | 1,126,664 | -0.32(-2.13%) |
Aug 06, 2021 | 15.20 | 15.24 | 14.38 | 14.94 | 843,007 | +0.07(+0.44%) |
Aug 05, 2021 | 13.89 | 14.98 | 13.89 | 14.87 | 1,121,312 | +0.92(+6.59%) |
Aug 04, 2021 | 14.13 | 14.13 | 13.56 | 13.95 | 1,304,035 | -0.01(-0.06%) |
Aug 03, 2021 | 13.93 | 14.04 | 13.34 | 13.96 | 866,029 | -0.08(-0.58%) |
Aug 02, 2021 | 14.48 | 14.63 | 14.01 | 14.04 | 807,510 | -0.06(-0.40%) |
Jul 30, 2021 | 14.35 | 14.35 | 13.87 | 14.10 | 595,662 | -0.37(-2.59%) |
Jul 29, 2021 | 13.84 | 14.50 | 13.70 | 14.47 | 822,678 | +0.81(+5.96%) |
Jul 28, 2021 | 13.36 | 13.84 | 13.34 | 13.66 | 661,130 | +0.36(+2.69%) |
Jul 27, 2021 | 13.85 | 13.93 | 13.12 | 13.30 | 809,663 | -0.72(-5.17%) |
Jul 26, 2021 | 13.73 | 14.20 | 13.71 | 14.02 | 319,901 | +0.33(+2.38%) |
Jul 23, 2021 | 14.11 | 14.18 | 13.50 | 13.70 | 513,481 | -0.31(-2.21%) |
Jul 22, 2021 | 14.27 | 14.37 | 13.83 | 14.01 | 425,249 | -0.22(-1.54%) |
Jul 21, 2021 | 13.52 | 14.28 | 13.51 | 14.23 | 749,253 | +0.72(+5.30%) |
Jul 20, 2021 | 13.23 | 13.67 | 13.10 | 13.51 | 572,790 | +0.37(+2.85%) |
Jul 19, 2021 | 12.84 | 13.37 | 12.45 | 13.14 | 901,328 | -0.15(-1.10%) |
Jul 16, 2021 | 14.20 | 14.23 | 13.15 | 13.28 | 993,413 | -0.50(-3.60%) |
Jul 15, 2021 | 13.84 | 14.14 | 13.58 | 13.78 | 658,721 | -0.06(-0.41%) |
Jul 14, 2021 | 14.24 | 14.65 | 13.72 | 13.84 | 838,366 | -0.42(-2.97%) |
Jul 13, 2021 | 14.68 | 14.81 | 14.18 | 14.26 | 1,126,914 | -0.51(-3.47%) |
Jul 12, 2021 | 14.47 | 14.89 | 14.14 | 14.77 | 1,066,799 | +0.31(+2.14%) |
Jul 09, 2021 | 14.33 | 14.65 | 14.02 | 14.46 | 1,271,422 | +0.50(+3.55%) |
Jul 08, 2021 | 14.19 | 14.41 | 14.06 | 13.97 | 1,281,527 | -0.77(-5.19%) |
Jul 07, 2021 | 14.73 | 14.84 | 14.28 | 14.73 | 1,026,314 | -0.01(-0.06%) |
Jul 06, 2021 | 14.86 | 14.98 | 14.58 | 14.74 | 919,642 | -0.11(-0.77%) |
Jul 02, 2021 | 15.25 | 15.25 | 14.37 | 14.85 | 831,945 | +0.02(+0.16%) |
Jul 01, 2021 | 15.58 | 15.69 | 14.76 | 14.83 | 1,870,777 | -1.10(-6.90%) |
Jun 30, 2021 | 15.77 | 16.17 | 15.68 | 15.93 | 752,163 | +0.15(+0.93%) |
Jun 29, 2021 | 16.04 | 16.16 | 15.67 | 15.78 | 621,040 | -0.24(-1.47%) |
Jun 28, 2021 | 17.01 | 17.01 | 15.91 | 16.02 | 975,332 | -0.95(-5.61%) |
Jun 25, 2021 | 17.13 | 17.87 | 16.94 | 16.97 | 780,471 | -0.13(-0.76%) |
Jun 24, 2021 | 16.60 | 17.23 | 16.36 | 17.10 | 985,650 | +0.50(+3.04%) |
Jun 23, 2021 | 16.85 | 16.93 | 16.36 | 16.60 | 608,473 | -0.21(-1.26%) |
Jun 22, 2021 | 16.87 | 17.00 | 16.32 | 16.81 | 504,225 | -0.01(-0.05%) |
Jun 21, 2021 | 16.65 | 17.22 | 16.56 | 16.82 | 849,094 | +0.28(+1.67%) |
Jun 18, 2021 | 16.21 | 16.85 | 16.16 | 16.54 | 800,369 | +0.00(+0.00%) |
Jun 17, 2021 | 17.91 | 17.92 | 16.12 | 16.54 | 1,804,707 | -0.87(-5.00%) |
Jun 16, 2021 | 16.44 | 17.56 | 16.04 | 17.41 | 807,955 | +0.96(+5.84%) |
Jun 15, 2021 | 16.72 | 16.86 | 15.50 | 16.45 | 917,122 | +0.04(+0.25%) |
Jun 14, 2021 | 17.17 | 17.50 | 16.21 | 16.41 | 1,259,141 | -0.18(-1.08%) |
Jun 11, 2021 | 16.01 | 16.60 | 15.91 | 16.59 | 1,424,157 | +0.94(+5.98%) |
Jun 10, 2021 | 15.47 | 15.78 | 15.15 | 15.65 | 1,481,645 | +0.32(+2.07%) |
Jun 09, 2021 | 15.51 | 16.12 | 15.07 | 15.33 | 2,153,109 | +1.48(+10.69%) |
Jun 08, 2021 | 13.71 | 13.96 | 13.59 | 13.85 | 434,133 | +0.18(+1.31%) |
Jun 07, 2021 | 12.93 | 13.79 | 12.84 | 13.67 | 584,361 | +0.85(+6.60%) |
Jun 04, 2021 | 13.07 | 13.14 | 12.74 | 12.83 | 218,772 | -0.23(-1.75%) |
Jun 03, 2021 | 13.27 | 13.31 | 12.82 | 13.06 | 309,778 | -0.30(-2.25%) |
Jun 02, 2021 | 13.97 | 13.97 | 13.19 | 13.36 | 346,576 | -0.47(-3.41%) |