Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.75 | 18.20 | 17.41 | 17.62 | 62,393 | -0.05(-0.28%) |
Aug 30, 2021 | 17.05 | 17.77 | 17.01 | 17.67 | 173,777 | +0.68(+4.00%) |
Aug 27, 2021 | 15.25 | 17.30 | 15.20 | 16.99 | 237,482 | +1.78(+11.70%) |
Aug 26, 2021 | 15.18 | 15.55 | 15.18 | 15.21 | 39,978 | -0.01(-0.07%) |
Aug 25, 2021 | 15.14 | 15.59 | 15.01 | 15.22 | 71,691 | +0.09(+0.59%) |
Aug 24, 2021 | 15.01 | 15.37 | 14.68 | 15.13 | 65,657 | +0.18(+1.20%) |
Aug 23, 2021 | 14.38 | 14.99 | 14.38 | 14.95 | 75,541 | +0.64(+4.47%) |
Aug 20, 2021 | 14.33 | 14.49 | 14.19 | 14.31 | 171,598 | -0.11(-0.76%) |
Aug 19, 2021 | 14.52 | 14.68 | 14.37 | 14.42 | 144,900 | -0.21(-1.44%) |
Aug 18, 2021 | 14.78 | 14.92 | 14.63 | 14.63 | 70,817 | -0.17(-1.15%) |
Aug 17, 2021 | 14.81 | 15.16 | 14.63 | 14.80 | 80,050 | -0.13(-0.87%) |
Aug 16, 2021 | 15.06 | 15.23 | 14.87 | 14.93 | 69,431 | -0.20(-1.32%) |
Aug 13, 2021 | 15.49 | 15.51 | 15.09 | 15.13 | 63,274 | -0.31(-2.01%) |
Aug 12, 2021 | 15.46 | 15.55 | 15.24 | 15.44 | 90,312 | +0.04(+0.26%) |
Aug 11, 2021 | 15.31 | 15.47 | 15.16 | 15.40 | 230,102 | +0.08(+0.52%) |
Aug 10, 2021 | 15.43 | 15.51 | 15.11 | 15.32 | 106,471 | -0.11(-0.71%) |
Aug 09, 2021 | 15.51 | 15.75 | 15.32 | 15.43 | 83,053 | +0.00(+0.00%) |
Aug 06, 2021 | 15.66 | 15.66 | 15.24 | 15.43 | 109,462 | -0.11(-0.71%) |
Aug 05, 2021 | 15.57 | 15.91 | 15.31 | 15.54 | 105,494 | +0.24(+1.57%) |
Aug 04, 2021 | 15.41 | 16.86 | 15.20 | 15.30 | 311,465 | -0.41(-2.61%) |
Aug 03, 2021 | 15.50 | 15.72 | 15.17 | 15.71 | 89,444 | +0.08(+0.51%) |
Aug 02, 2021 | 15.44 | 15.74 | 15.18 | 15.63 | 191,081 | +0.13(+0.84%) |
Jul 30, 2021 | 15.48 | 15.95 | 15.20 | 15.50 | 237,961 | +0.01(+0.06%) |
Jul 29, 2021 | 15.64 | 15.91 | 15.20 | 15.49 | 101,806 | -0.14(-0.90%) |
Jul 28, 2021 | 15.33 | 15.71 | 15.22 | 15.63 | 42,665 | +0.40(+2.63%) |
Jul 27, 2021 | 15.21 | 15.47 | 15.06 | 15.23 | 126,512 | -0.10(-0.65%) |
Jul 26, 2021 | 15.21 | 15.98 | 15.21 | 15.33 | 130,086 | +0.03(+0.20%) |
Jul 23, 2021 | 16.00 | 16.01 | 15.28 | 15.30 | 58,649 | -0.70(-4.37%) |
Jul 22, 2021 | 15.88 | 16.18 | 15.83 | 16.00 | 171,910 | +0.05(+0.31%) |
Jul 21, 2021 | 15.75 | 16.00 | 15.41 | 15.95 | 151,364 | +0.28(+1.79%) |
Jul 20, 2021 | 15.64 | 15.75 | 15.23 | 15.67 | 98,734 | +0.03(+0.19%) |
Jul 19, 2021 | 15.25 | 15.77 | 15.13 | 15.64 | 227,985 | +0.23(+1.49%) |
Jul 16, 2021 | 15.50 | 15.70 | 15.26 | 15.41 | 102,387 | +0.01(+0.06%) |
Jul 15, 2021 | 15.43 | 15.50 | 14.94 | 15.40 | 446,616 | -0.07(-0.45%) |
Jul 14, 2021 | 15.90 | 16.00 | 14.67 | 15.47 | 512,274 | +0.40(+2.65%) |
Jul 13, 2021 | 14.82 | 15.19 | 14.68 | 15.07 | 144,674 | +0.20(+1.34%) |
Jul 12, 2021 | 14.84 | 14.95 | 14.61 | 14.87 | 189,811 | -0.08(-0.54%) |
Jul 09, 2021 | 15.00 | 15.04 | 14.74 | 14.95 | 161,190 | -0.05(-0.33%) |
Jul 08, 2021 | 14.81 | 15.17 | 14.75 | 15.00 | 124,435 | -0.10(-0.66%) |
Jul 07, 2021 | 14.83 | 15.22 | 14.74 | 15.10 | 141,629 | +0.14(+0.94%) |
Jul 06, 2021 | 15.25 | 15.44 | 14.75 | 14.96 | 158,068 | -0.48(-3.11%) |
Jul 02, 2021 | 15.71 | 15.71 | 15.25 | 15.44 | 83,123 | -0.22(-1.40%) |
Jul 01, 2021 | 15.26 | 15.66 | 15.11 | 15.66 | 178,902 | +0.39(+2.55%) |
Jun 30, 2021 | 15.79 | 15.80 | 15.27 | 15.27 | 215,592 | -0.67(-4.20%) |
Jun 29, 2021 | 16.29 | 16.82 | 15.91 | 15.94 | 71,087 | -0.15(-0.93%) |
Jun 28, 2021 | 17.14 | 17.22 | 16.05 | 16.09 | 78,158 | -0.85(-5.02%) |
Jun 25, 2021 | 17.15 | 17.48 | 16.77 | 16.94 | 376,486 | -0.30(-1.74%) |
Jun 24, 2021 | 17.41 | 17.51 | 16.82 | 17.24 | 61,128 | +0.48(+2.86%) |
Jun 23, 2021 | 16.35 | 16.86 | 16.35 | 16.76 | 81,398 | +0.31(+1.88%) |
Jun 22, 2021 | 16.48 | 16.48 | 16.19 | 16.45 | 76,354 | -0.20(-1.20%) |
Jun 21, 2021 | 16.56 | 16.79 | 16.38 | 16.65 | 77,529 | +0.20(+1.22%) |
Jun 18, 2021 | 16.21 | 16.80 | 16.00 | 16.45 | 366,546 | -0.33(-1.97%) |
Jun 17, 2021 | 17.03 | 17.25 | 16.69 | 16.78 | 172,388 | -0.44(-2.56%) |
Jun 16, 2021 | 17.00 | 17.50 | 16.91 | 17.22 | 86,227 | +0.13(+0.76%) |
Jun 15, 2021 | 17.35 | 17.35 | 17.00 | 17.09 | 59,451 | -0.27(-1.56%) |
Jun 14, 2021 | 17.31 | 17.54 | 17.06 | 17.36 | 78,752 | +0.05(+0.29%) |
Jun 11, 2021 | 17.00 | 17.83 | 17.00 | 17.31 | 140,299 | -0.03(-0.17%) |
Jun 10, 2021 | 17.63 | 17.80 | 16.92 | 17.34 | 138,478 | -0.18(-1.03%) |
Jun 09, 2021 | 18.53 | 19.03 | 17.33 | 17.52 | 140,888 | -1.00(-5.40%) |
Jun 08, 2021 | 18.13 | 18.94 | 18.03 | 18.52 | 115,340 | +0.54(+3.00%) |
Jun 07, 2021 | 17.80 | 18.23 | 17.61 | 17.98 | 219,084 | +0.00(+0.00%) |
Jun 04, 2021 | 18.35 | 18.42 | 17.77 | 17.98 | 64,334 | -0.35(-1.91%) |
Jun 03, 2021 | 18.37 | 18.81 | 17.79 | 18.33 | 49,193 | -0.07(-0.38%) |
Jun 02, 2021 | 18.16 | 19.15 | 17.95 | 18.40 | 150,284 | -0.46(-2.44%) |