Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.20 | 17.43 | 17.00 | 17.20 | 85,768 | +0.05(+0.29%) |
Aug 30, 2021 | 17.60 | 17.60 | 17.00 | 17.15 | 76,161 | -0.35(-2.00%) |
Aug 27, 2021 | 17.30 | 17.95 | 17.20 | 17.50 | 62,344 | +0.10(+0.57%) |
Aug 26, 2021 | 17.80 | 18.10 | 17.00 | 17.40 | 82,051 | -0.50(-2.79%) |
Aug 25, 2021 | 18.20 | 18.30 | 17.80 | 17.90 | 104,610 | -0.30(-1.65%) |
Aug 24, 2021 | 18.50 | 18.60 | 17.70 | 18.20 | 113,807 | -0.30(-1.62%) |
Aug 23, 2021 | 17.00 | 18.75 | 16.90 | 18.50 | 179,897 | +1.70(+10.12%) |
Aug 20, 2021 | 17.20 | 17.30 | 16.45 | 16.80 | 59,175 | -0.20(-1.18%) |
Aug 19, 2021 | 16.90 | 17.40 | 16.50 | 17.00 | 45,310 | -0.20(-1.16%) |
Aug 18, 2021 | 16.80 | 17.60 | 16.50 | 17.20 | 42,262 | +0.60(+3.61%) |
Aug 17, 2021 | 16.60 | 17.40 | 16.10 | 16.60 | 69,984 | -0.10(-0.60%) |
Aug 16, 2021 | 17.00 | 17.60 | 16.30 | 16.70 | 64,701 | -0.10(-0.60%) |
Aug 13, 2021 | 16.10 | 17.26 | 16.10 | 16.80 | 37,102 | +0.20(+1.20%) |
Aug 12, 2021 | 16.60 | 16.80 | 16.20 | 16.60 | 25,925 | -0.20(-1.19%) |
Aug 11, 2021 | 17.00 | 17.10 | 16.50 | 16.80 | 47,030 | +0.20(+1.20%) |
Aug 10, 2021 | 15.90 | 17.70 | 15.60 | 16.60 | 111,732 | +0.90(+5.73%) |
Aug 09, 2021 | 15.80 | 16.35 | 15.60 | 15.70 | 21,553 | -0.10(-0.63%) |
Aug 06, 2021 | 16.00 | 16.20 | 15.60 | 15.80 | 29,029 | -0.30(-1.86%) |
Aug 05, 2021 | 15.80 | 16.10 | 15.55 | 16.10 | 29,522 | +0.20(+1.26%) |
Aug 04, 2021 | 15.40 | 17.50 | 15.30 | 15.90 | 123,111 | +0.70(+4.61%) |
Aug 03, 2021 | 16.00 | 16.44 | 14.70 | 15.20 | 77,766 | -0.90(-5.59%) |
Aug 02, 2021 | 14.10 | 17.70 | 14.10 | 16.10 | 231,373 | +1.90(+13.38%) |
Jul 30, 2021 | 14.20 | 14.70 | 13.90 | 14.20 | 18,119 | -0.10(-0.70%) |
Jul 29, 2021 | 14.30 | 14.50 | 14.10 | 14.30 | 11,536 | +0.20(+1.42%) |
Jul 28, 2021 | 13.40 | 14.40 | 13.40 | 14.10 | 13,400 | +0.60(+4.44%) |
Jul 27, 2021 | 13.80 | 14.00 | 13.40 | 13.50 | 24,348 | -0.30(-2.17%) |
Jul 26, 2021 | 13.70 | 14.00 | 13.70 | 13.80 | 21,664 | +0.00(+0.00%) |
Jul 23, 2021 | 13.80 | 13.90 | 13.50 | 13.80 | 17,333 | +0.00(+0.00%) |
Jul 22, 2021 | 14.60 | 14.80 | 13.70 | 13.80 | 24,638 | -0.80(-5.48%) |
Jul 21, 2021 | 14.80 | 15.70 | 14.23 | 14.60 | 30,556 | +0.50(+3.55%) |
Jul 20, 2021 | 13.70 | 14.60 | 13.50 | 14.10 | 23,593 | +0.60(+4.44%) |
Jul 19, 2021 | 13.50 | 13.90 | 13.30 | 13.50 | 22,854 | -0.50(-3.57%) |
Jul 16, 2021 | 14.00 | 14.30 | 13.90 | 14.00 | 9,634 | +0.00(+0.00%) |
Jul 15, 2021 | 14.20 | 14.50 | 13.80 | 14.00 | 28,621 | -0.30(-2.10%) |
Jul 14, 2021 | 14.50 | 14.50 | 14.10 | 14.30 | 17,090 | -0.20(-1.38%) |
Jul 13, 2021 | 15.20 | 15.36 | 14.00 | 14.50 | 46,367 | -0.70(-4.61%) |
Jul 12, 2021 | 15.30 | 15.70 | 14.90 | 15.20 | 11,387 | -0.30(-1.94%) |
Jul 09, 2021 | 15.60 | 15.90 | 15.20 | 15.50 | 22,603 | +0.00(+0.00%) |
Jul 08, 2021 | 14.80 | 15.60 | 14.50 | 15.50 | 31,901 | +0.80(+5.44%) |
Jul 07, 2021 | 15.40 | 15.40 | 14.45 | 14.70 | 41,603 | -0.50(-3.29%) |
Jul 06, 2021 | 15.90 | 16.10 | 14.60 | 15.20 | 61,216 | -0.80(-5.00%) |
Jul 02, 2021 | 16.20 | 16.49 | 15.70 | 16.00 | 7,906 | -0.10(-0.62%) |
Jul 01, 2021 | 16.30 | 16.50 | 15.90 | 16.10 | 24,290 | -0.30(-1.83%) |
Jun 30, 2021 | 16.60 | 16.70 | 16.35 | 16.40 | 14,313 | -0.40(-2.38%) |
Jun 29, 2021 | 16.70 | 17.10 | 16.40 | 16.80 | 25,982 | +0.00(+0.00%) |
Jun 28, 2021 | 17.20 | 17.20 | 16.40 | 16.80 | 28,152 | -0.20(-1.18%) |
Jun 25, 2021 | 16.90 | 17.11 | 16.60 | 17.00 | 14,120 | +0.10(+0.59%) |
Jun 24, 2021 | 17.40 | 17.40 | 16.55 | 16.90 | 15,950 | -0.20(-1.17%) |
Jun 23, 2021 | 16.80 | 17.30 | 16.40 | 17.10 | 15,426 | +0.50(+3.01%) |
Jun 22, 2021 | 16.80 | 16.80 | 16.30 | 16.60 | 20,826 | -0.40(-2.35%) |
Jun 21, 2021 | 17.40 | 17.50 | 16.80 | 17.00 | 20,715 | -0.40(-2.30%) |
Jun 18, 2021 | 16.84 | 17.50 | 16.84 | 17.40 | 30,905 | +0.10(+0.58%) |
Jun 17, 2021 | 17.20 | 17.70 | 16.90 | 17.30 | 21,808 | +0.20(+1.17%) |
Jun 16, 2021 | 17.90 | 17.90 | 16.70 | 17.10 | 37,107 | -0.70(-3.93%) |
Jun 15, 2021 | 18.10 | 18.47 | 17.60 | 17.80 | 40,790 | -0.40(-2.20%) |
Jun 14, 2021 | 18.80 | 18.90 | 17.60 | 18.20 | 58,673 | +0.20(+1.11%) |
Jun 11, 2021 | 17.90 | 19.14 | 17.55 | 18.00 | 66,531 | +0.50(+2.86%) |
Jun 10, 2021 | 17.70 | 17.95 | 17.11 | 17.50 | 30,253 | -0.20(-1.13%) |
Jun 09, 2021 | 17.10 | 18.00 | 17.10 | 17.70 | 52,962 | +0.20(+1.14%) |
Jun 08, 2021 | 17.80 | 17.90 | 17.10 | 17.50 | 24,735 | -0.20(-1.13%) |
Jun 07, 2021 | 16.80 | 18.00 | 16.80 | 17.70 | 49,134 | +0.90(+5.36%) |
Jun 04, 2021 | 17.30 | 17.30 | 16.30 | 16.80 | 96,297 | +0.70(+4.35%) |
Jun 03, 2021 | 16.10 | 16.40 | 15.80 | 16.10 | 88,252 | -0.10(-0.62%) |
Jun 02, 2021 | 16.60 | 16.80 | 16.00 | 16.20 | 21,225 | -0.30(-1.82%) |