Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.75 | 16.96 | 16.50 | 16.55 | 402,802 | -0.13(-0.77%) |
Aug 30, 2021 | 16.64 | 16.70 | 16.48 | 16.68 | 305,672 | +0.09(+0.52%) |
Aug 27, 2021 | 16.31 | 16.67 | 16.27 | 16.59 | 288,155 | +0.31(+1.88%) |
Aug 26, 2021 | 16.25 | 16.34 | 16.13 | 16.29 | 194,283 | +0.04(+0.24%) |
Aug 25, 2021 | 16.24 | 16.27 | 16.11 | 16.25 | 157,990 | +0.01(+0.06%) |
Aug 24, 2021 | 16.45 | 16.56 | 16.20 | 16.24 | 369,683 | -0.15(-0.93%) |
Aug 23, 2021 | 16.32 | 16.45 | 16.17 | 16.39 | 653,294 | +0.16(+1.00%) |
Aug 20, 2021 | 15.67 | 16.25 | 15.67 | 16.23 | 387,177 | +0.56(+3.60%) |
Aug 19, 2021 | 15.80 | 15.88 | 15.59 | 15.67 | 186,509 | -0.21(-1.33%) |
Aug 18, 2021 | 16.03 | 16.27 | 15.87 | 15.88 | 240,723 | -0.16(-1.01%) |
Aug 17, 2021 | 15.68 | 16.06 | 15.56 | 16.04 | 468,231 | +0.25(+1.58%) |
Aug 16, 2021 | 15.86 | 15.96 | 15.71 | 15.79 | 146,288 | -0.12(-0.78%) |
Aug 13, 2021 | 15.89 | 16.01 | 15.74 | 15.91 | 267,601 | +0.02(+0.12%) |
Aug 12, 2021 | 16.37 | 16.37 | 15.87 | 15.89 | 206,587 | -0.12(-0.78%) |
Aug 11, 2021 | 15.79 | 16.05 | 15.72 | 16.02 | 337,389 | +0.23(+1.45%) |
Aug 10, 2021 | 15.69 | 15.84 | 15.58 | 15.79 | 227,979 | +0.07(+0.43%) |
Aug 09, 2021 | 16.51 | 16.51 | 15.70 | 15.72 | 171,665 | -0.26(-1.62%) |
Aug 06, 2021 | 16.47 | 16.47 | 15.92 | 15.98 | 364,331 | +0.06(+0.36%) |
Aug 05, 2021 | 15.97 | 16.11 | 15.85 | 15.92 | 414,872 | -0.01(-0.06%) |
Aug 04, 2021 | 16.24 | 16.33 | 15.91 | 15.93 | 365,579 | -0.41(-2.52%) |
Aug 03, 2021 | 16.39 | 16.50 | 16.25 | 16.34 | 493,977 | +0.04(+0.23%) |
Aug 02, 2021 | 16.40 | 16.61 | 16.26 | 16.31 | 704,878 | +0.01(+0.06%) |
Jul 30, 2021 | 16.14 | 16.36 | 16.14 | 16.30 | 285,311 | +0.07(+0.41%) |
Jul 29, 2021 | 16.01 | 16.27 | 15.97 | 16.23 | 226,587 | +0.28(+1.74%) |
Jul 28, 2021 | 15.86 | 16.01 | 15.66 | 15.95 | 350,886 | +0.13(+0.85%) |
Jul 27, 2021 | 15.82 | 16.06 | 15.77 | 15.82 | 324,640 | -0.08(-0.48%) |
Jul 26, 2021 | 15.88 | 16.06 | 15.85 | 15.89 | 375,992 | -0.01(-0.06%) |
Jul 23, 2021 | 15.68 | 15.96 | 15.55 | 15.90 | 312,825 | +0.29(+1.84%) |
Jul 22, 2021 | 15.89 | 15.89 | 15.58 | 15.62 | 337,006 | -0.22(-1.39%) |
Jul 21, 2021 | 15.81 | 15.99 | 15.69 | 15.84 | 415,189 | +0.00(+0.00%) |
Jul 20, 2021 | 15.58 | 15.99 | 15.57 | 15.84 | 427,463 | +0.21(+1.35%) |
Jul 19, 2021 | 15.80 | 16.03 | 15.52 | 15.63 | 428,226 | -0.38(-2.39%) |
Jul 16, 2021 | 16.38 | 16.46 | 15.99 | 16.01 | 525,902 | -0.37(-2.28%) |
Jul 15, 2021 | 16.49 | 16.64 | 16.34 | 16.38 | 336,770 | -0.19(-1.15%) |
Jul 14, 2021 | 16.35 | 16.75 | 16.31 | 16.57 | 320,550 | +0.24(+1.46%) |
Jul 13, 2021 | 16.38 | 16.50 | 16.26 | 16.34 | 548,432 | -0.14(-0.87%) |
Jul 12, 2021 | 16.47 | 16.51 | 16.31 | 16.48 | 333,026 | +0.01(+0.06%) |
Jul 09, 2021 | 16.35 | 16.54 | 16.28 | 16.47 | 277,625 | +0.21(+1.29%) |
Jul 08, 2021 | 16.29 | 16.37 | 16.01 | 16.26 | 352,829 | -0.22(-1.34%) |
Jul 07, 2021 | 16.28 | 16.59 | 16.25 | 16.48 | 273,911 | +0.10(+0.58%) |
Jul 06, 2021 | 16.73 | 16.75 | 16.19 | 16.38 | 323,587 | -0.24(-1.44%) |
Jul 02, 2021 | 16.78 | 16.85 | 16.56 | 16.62 | 432,907 | -0.18(-1.08%) |
Jul 01, 2021 | 16.94 | 16.98 | 16.69 | 16.80 | 407,554 | +0.41(+2.51%) |
Jun 30, 2021 | 16.43 | 16.56 | 16.39 | 16.39 | 182,885 | -0.05(-0.29%) |
Jun 29, 2021 | 16.46 | 16.56 | 16.36 | 16.44 | 223,820 | -0.07(-0.41%) |
Jun 28, 2021 | 16.78 | 16.86 | 16.44 | 16.51 | 221,170 | -0.31(-1.82%) |
Jun 25, 2021 | 16.59 | 16.94 | 16.50 | 16.81 | 913,776 | +0.17(+1.04%) |
Jun 24, 2021 | 16.56 | 16.65 | 16.45 | 16.64 | 238,774 | +0.11(+0.69%) |
Jun 23, 2021 | 16.69 | 16.85 | 16.47 | 16.53 | 662,132 | -0.19(-1.14%) |
Jun 22, 2021 | 16.56 | 16.77 | 16.36 | 16.72 | 387,465 | +0.40(+2.46%) |
Jun 21, 2021 | 16.18 | 16.52 | 16.12 | 16.32 | 345,124 | +0.23(+1.43%) |
Jun 18, 2021 | 16.26 | 16.48 | 15.97 | 16.09 | 666,321 | -0.36(-2.21%) |
Jun 17, 2021 | 16.93 | 16.93 | 16.37 | 16.45 | 402,966 | -0.48(-2.82%) |
Jun 16, 2021 | 17.13 | 17.72 | 16.89 | 16.93 | 327,424 | -0.14(-0.84%) |
Jun 15, 2021 | 16.97 | 17.17 | 16.91 | 17.07 | 810,700 | +0.07(+0.39%) |
Jun 14, 2021 | 17.04 | 17.15 | 16.89 | 17.00 | 269,096 | -0.02(-0.11%) |
Jun 11, 2021 | 16.95 | 17.09 | 16.92 | 17.02 | 185,004 | +0.13(+0.79%) |
Jun 10, 2021 | 17.13 | 17.13 | 16.81 | 16.89 | 328,255 | -0.18(-1.06%) |
Jun 09, 2021 | 17.10 | 17.14 | 16.93 | 17.07 | 280,020 | +0.05(+0.28%) |
Jun 08, 2021 | 16.97 | 17.09 | 16.92 | 17.02 | 909,116 | +0.04(+0.22%) |
Jun 07, 2021 | 17.17 | 17.24 | 16.89 | 16.99 | 223,650 | -0.11(-0.67%) |
Jun 04, 2021 | 17.11 | 17.19 | 16.71 | 17.10 | 712,857 | -0.05(-0.28%) |
Jun 03, 2021 | 16.95 | 17.23 | 16.89 | 17.15 | 303,038 | +0.21(+1.24%) |
Jun 02, 2021 | 17.28 | 17.35 | 16.76 | 16.94 | 496,932 | -0.27(-1.56%) |