Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.89 | 15.89 | 15.67 | 15.67 | 8,821 | +0.07(+0.47%) |
Aug 30, 2021 | 15.71 | 15.88 | 15.59 | 15.59 | 12,278 | +0.03(+0.18%) |
Aug 27, 2021 | 15.52 | 15.75 | 15.49 | 15.57 | 48,797 | +0.12(+0.77%) |
Aug 26, 2021 | 15.59 | 15.67 | 15.39 | 15.45 | 53,605 | -0.12(-0.77%) |
Aug 25, 2021 | 15.90 | 15.90 | 15.53 | 15.57 | 27,263 | -0.24(-1.51%) |
Aug 24, 2021 | 15.85 | 15.91 | 15.67 | 15.81 | 10,213 | +0.13(+0.82%) |
Aug 23, 2021 | 15.82 | 15.82 | 15.53 | 15.68 | 14,125 | -0.10(-0.64%) |
Aug 20, 2021 | 15.50 | 15.98 | 15.50 | 15.78 | 16,429 | +0.16(+1.06%) |
Aug 19, 2021 | 15.48 | 15.75 | 15.48 | 15.61 | 16,103 | +0.02(+0.12%) |
Aug 18, 2021 | 15.59 | 15.79 | 15.47 | 15.59 | 23,369 | -0.01(-0.06%) |
Aug 17, 2021 | 16.03 | 16.03 | 15.59 | 15.60 | 10,030 | -0.43(-2.69%) |
Aug 16, 2021 | 16.18 | 16.18 | 15.71 | 16.03 | 11,581 | -0.09(-0.57%) |
Aug 13, 2021 | 15.96 | 16.54 | 15.61 | 16.13 | 18,095 | +0.32(+2.03%) |
Aug 12, 2021 | 15.68 | 15.91 | 15.54 | 15.81 | 17,416 | +0.14(+0.88%) |
Aug 11, 2021 | 15.60 | 16.03 | 15.60 | 15.67 | 17,761 | -0.05(-0.35%) |
Aug 10, 2021 | 15.51 | 16.07 | 15.51 | 15.72 | 22,871 | +0.34(+2.20%) |
Aug 09, 2021 | 15.58 | 16.03 | 15.32 | 15.38 | 79,182 | -0.24(-1.52%) |
Aug 06, 2021 | 16.13 | 16.33 | 15.57 | 15.62 | 44,334 | -0.51(-3.18%) |
Aug 05, 2021 | 17.01 | 17.22 | 15.36 | 16.13 | 78,035 | -1.27(-7.32%) |
Aug 04, 2021 | 17.88 | 17.92 | 17.26 | 17.41 | 19,127 | -0.60(-3.31%) |
Aug 03, 2021 | 17.77 | 18.38 | 17.49 | 18.00 | 9,637 | +0.06(+0.36%) |
Aug 02, 2021 | 17.21 | 18.06 | 17.21 | 17.94 | 18,551 | +0.82(+4.76%) |
Jul 30, 2021 | 17.88 | 18.09 | 16.95 | 17.12 | 16,467 | -0.72(-4.06%) |
Jul 29, 2021 | 17.80 | 18.60 | 17.73 | 17.85 | 18,403 | +0.11(+0.62%) |
Jul 28, 2021 | 17.77 | 17.89 | 17.32 | 17.74 | 17,306 | +0.09(+0.52%) |
Jul 27, 2021 | 17.88 | 17.89 | 17.39 | 17.65 | 18,235 | -0.47(-2.58%) |
Jul 26, 2021 | 18.31 | 18.62 | 17.78 | 18.11 | 19,484 | -0.19(-1.05%) |
Jul 23, 2021 | 18.21 | 18.41 | 17.58 | 18.31 | 24,592 | +0.13(+0.71%) |
Jul 22, 2021 | 18.75 | 18.75 | 18.04 | 18.18 | 10,244 | -0.40(-2.17%) |
Jul 21, 2021 | 18.48 | 19.09 | 18.48 | 18.58 | 24,546 | +0.09(+0.50%) |
Jul 20, 2021 | 18.22 | 19.10 | 18.17 | 18.49 | 26,731 | +0.26(+1.41%) |
Jul 19, 2021 | 18.59 | 18.67 | 17.91 | 18.23 | 22,028 | -0.18(-1.00%) |
Jul 16, 2021 | 18.98 | 18.98 | 18.42 | 18.42 | 15,930 | -0.29(-1.57%) |
Jul 15, 2021 | 18.98 | 18.98 | 18.60 | 18.71 | 22,632 | -0.24(-1.26%) |
Jul 14, 2021 | 18.87 | 19.18 | 18.57 | 18.95 | 93,243 | +0.27(+1.47%) |
Jul 13, 2021 | 19.13 | 19.13 | 18.65 | 18.67 | 18,382 | -0.29(-1.55%) |
Jul 12, 2021 | 19.06 | 19.60 | 18.90 | 18.97 | 17,345 | -0.24(-1.24%) |
Jul 09, 2021 | 18.91 | 19.46 | 18.72 | 19.20 | 25,716 | +0.71(+3.86%) |
Jul 08, 2021 | 19.15 | 19.24 | 18.33 | 18.49 | 30,470 | -0.84(-4.36%) |
Jul 07, 2021 | 19.91 | 20.04 | 19.30 | 19.33 | 22,122 | -0.54(-2.72%) |
Jul 06, 2021 | 20.51 | 20.51 | 19.78 | 19.87 | 31,205 | -0.60(-2.91%) |
Jul 02, 2021 | 20.34 | 20.53 | 19.96 | 20.47 | 19,009 | +0.11(+0.54%) |
Jul 01, 2021 | 20.62 | 20.72 | 20.07 | 20.36 | 25,080 | -0.05(-0.22%) |
Jun 30, 2021 | 20.14 | 20.59 | 20.09 | 20.40 | 17,182 | +0.22(+1.09%) |
Jun 29, 2021 | 20.05 | 20.49 | 19.96 | 20.18 | 23,115 | +0.14(+0.69%) |
Jun 28, 2021 | 19.99 | 20.18 | 19.84 | 20.05 | 32,491 | +0.05(+0.28%) |
Jun 25, 2021 | 21.16 | 21.30 | 19.48 | 19.99 | 194,145 | -1.08(-5.13%) |
Jun 24, 2021 | 21.44 | 21.74 | 20.79 | 21.07 | 25,704 | -0.10(-0.48%) |
Jun 23, 2021 | 21.09 | 21.65 | 21.07 | 21.17 | 36,621 | -0.14(-0.65%) |
Jun 22, 2021 | 20.63 | 21.31 | 20.63 | 21.31 | 32,178 | +0.16(+0.78%) |
Jun 21, 2021 | 21.16 | 21.68 | 20.94 | 21.15 | 52,987 | +0.04(+0.17%) |
Jun 18, 2021 | 21.62 | 21.87 | 20.96 | 21.11 | 81,016 | -0.48(-2.21%) |
Jun 17, 2021 | 21.03 | 21.70 | 20.95 | 21.59 | 31,288 | +0.27(+1.29%) |
Jun 16, 2021 | 20.97 | 21.37 | 20.73 | 21.31 | 27,980 | -0.15(-0.68%) |
Jun 15, 2021 | 21.49 | 21.60 | 21.10 | 21.46 | 13,986 | -0.19(-0.89%) |
Jun 14, 2021 | 20.88 | 21.71 | 20.88 | 21.65 | 28,742 | +0.77(+3.69%) |
Jun 11, 2021 | 21.13 | 21.13 | 20.35 | 20.88 | 17,222 | -0.35(-1.64%) |
Jun 10, 2021 | 21.59 | 21.59 | 20.85 | 21.23 | 25,147 | -0.29(-1.36%) |
Jun 09, 2021 | 21.39 | 21.99 | 21.39 | 21.52 | 13,679 | +0.01(+0.04%) |
Jun 08, 2021 | 21.60 | 21.82 | 21.35 | 21.51 | 18,348 | -0.09(-0.42%) |
Jun 07, 2021 | 22.24 | 22.24 | 21.57 | 21.60 | 20,261 | -0.41(-1.87%) |
Jun 04, 2021 | 21.88 | 22.39 | 21.50 | 22.02 | 30,258 | +0.13(+0.59%) |
Jun 03, 2021 | 21.59 | 22.08 | 21.39 | 21.89 | 16,760 | -0.40(-1.81%) |
Jun 02, 2021 | 23.43 | 23.43 | 22.05 | 22.29 | 24,448 | -1.14(-4.85%) |