Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.90 | 15.91 | 15.68 | 15.68 | 8,813 | +0.07(+0.47%) |
Aug 30, 2021 | 15.73 | 15.89 | 15.61 | 15.61 | 12,268 | +0.03(+0.18%) |
Aug 27, 2021 | 15.53 | 15.76 | 15.51 | 15.58 | 48,757 | +0.12(+0.77%) |
Aug 26, 2021 | 15.60 | 15.68 | 15.41 | 15.46 | 53,561 | -0.12(-0.77%) |
Aug 25, 2021 | 15.91 | 15.91 | 15.54 | 15.58 | 27,241 | -0.24(-1.51%) |
Aug 24, 2021 | 15.86 | 15.92 | 15.68 | 15.82 | 10,205 | +0.13(+0.82%) |
Aug 23, 2021 | 15.84 | 15.84 | 15.54 | 15.69 | 14,113 | -0.10(-0.64%) |
Aug 20, 2021 | 15.52 | 15.99 | 15.52 | 15.79 | 16,415 | +0.17(+1.06%) |
Aug 19, 2021 | 15.50 | 15.77 | 15.50 | 15.63 | 16,090 | +0.02(+0.12%) |
Aug 18, 2021 | 15.60 | 15.80 | 15.48 | 15.61 | 23,350 | -0.01(-0.06%) |
Aug 17, 2021 | 16.05 | 16.05 | 15.60 | 15.62 | 10,021 | -0.43(-2.69%) |
Aug 16, 2021 | 16.19 | 16.19 | 15.73 | 16.05 | 11,571 | -0.09(-0.57%) |
Aug 13, 2021 | 15.97 | 16.55 | 15.63 | 16.14 | 18,080 | +0.32(+2.03%) |
Aug 12, 2021 | 15.69 | 15.92 | 15.55 | 15.82 | 17,402 | +0.14(+0.88%) |
Aug 11, 2021 | 15.62 | 16.05 | 15.62 | 15.68 | 17,747 | -0.06(-0.35%) |
Aug 10, 2021 | 15.52 | 16.08 | 15.52 | 15.74 | 22,853 | +0.34(+2.20%) |
Aug 09, 2021 | 15.59 | 16.04 | 15.33 | 15.40 | 79,118 | -0.24(-1.52%) |
Aug 06, 2021 | 16.14 | 16.34 | 15.58 | 15.63 | 44,298 | -0.51(-3.18%) |
Aug 05, 2021 | 17.03 | 17.23 | 15.37 | 16.15 | 77,971 | -1.27(-7.32%) |
Aug 04, 2021 | 17.89 | 17.94 | 17.28 | 17.42 | 19,111 | -0.60(-3.31%) |
Aug 03, 2021 | 17.78 | 18.39 | 17.51 | 18.02 | 9,629 | +0.06(+0.36%) |
Aug 02, 2021 | 17.22 | 18.07 | 17.22 | 17.95 | 18,536 | +0.82(+4.76%) |
Jul 30, 2021 | 17.90 | 18.10 | 16.96 | 17.14 | 16,453 | -0.72(-4.06%) |
Jul 29, 2021 | 17.82 | 18.61 | 17.74 | 17.86 | 18,388 | +0.11(+0.62%) |
Jul 28, 2021 | 17.79 | 17.91 | 17.33 | 17.75 | 17,292 | +0.09(+0.52%) |
Jul 27, 2021 | 17.89 | 17.91 | 17.40 | 17.66 | 18,220 | -0.47(-2.58%) |
Jul 26, 2021 | 18.32 | 18.63 | 17.80 | 18.13 | 19,468 | -0.19(-1.05%) |
Jul 23, 2021 | 18.22 | 18.42 | 17.59 | 18.32 | 24,572 | +0.13(+0.71%) |
Jul 22, 2021 | 18.76 | 18.76 | 18.06 | 18.19 | 10,235 | -0.40(-2.17%) |
Jul 21, 2021 | 18.50 | 19.11 | 18.50 | 18.60 | 24,526 | +0.09(+0.50%) |
Jul 20, 2021 | 18.24 | 19.12 | 18.18 | 18.50 | 26,709 | +0.26(+1.41%) |
Jul 19, 2021 | 18.61 | 18.68 | 17.93 | 18.25 | 22,010 | -0.18(-1.00%) |
Jul 16, 2021 | 18.99 | 18.99 | 18.43 | 18.43 | 15,917 | -0.29(-1.57%) |
Jul 15, 2021 | 19.00 | 19.00 | 18.61 | 18.72 | 22,614 | -0.24(-1.26%) |
Jul 14, 2021 | 18.88 | 19.19 | 18.59 | 18.96 | 93,167 | +0.28(+1.47%) |
Jul 13, 2021 | 19.15 | 19.15 | 18.66 | 18.69 | 18,367 | -0.29(-1.55%) |
Jul 12, 2021 | 19.07 | 19.61 | 18.92 | 18.98 | 17,331 | -0.24(-1.24%) |
Jul 09, 2021 | 18.93 | 19.48 | 18.73 | 19.22 | 25,695 | +0.72(+3.86%) |
Jul 08, 2021 | 19.16 | 19.26 | 18.35 | 18.50 | 30,445 | -0.84(-4.36%) |
Jul 07, 2021 | 19.93 | 20.05 | 19.31 | 19.35 | 22,103 | -0.54(-2.72%) |
Jul 06, 2021 | 20.52 | 20.52 | 19.80 | 19.89 | 31,180 | -0.60(-2.91%) |
Jul 02, 2021 | 20.36 | 20.55 | 19.98 | 20.49 | 18,993 | +0.11(+0.54%) |
Jul 01, 2021 | 20.64 | 20.73 | 20.08 | 20.38 | 25,060 | -0.05(-0.22%) |
Jun 30, 2021 | 20.16 | 20.60 | 20.11 | 20.42 | 17,168 | +0.22(+1.09%) |
Jun 29, 2021 | 20.06 | 20.50 | 19.98 | 20.20 | 23,096 | +0.14(+0.69%) |
Jun 28, 2021 | 20.01 | 20.20 | 19.85 | 20.06 | 32,465 | +0.05(+0.27%) |
Jun 25, 2021 | 21.17 | 21.32 | 19.50 | 20.01 | 193,986 | -1.08(-5.13%) |
Jun 24, 2021 | 21.46 | 21.76 | 20.81 | 21.09 | 25,683 | -0.10(-0.48%) |
Jun 23, 2021 | 21.11 | 21.67 | 21.09 | 21.19 | 36,591 | -0.14(-0.65%) |
Jun 22, 2021 | 20.65 | 21.33 | 20.65 | 21.33 | 32,152 | +0.17(+0.78%) |
Jun 21, 2021 | 21.17 | 21.70 | 20.96 | 21.16 | 52,944 | +0.04(+0.17%) |
Jun 18, 2021 | 21.64 | 21.88 | 20.98 | 21.13 | 80,950 | -0.48(-2.21%) |
Jun 17, 2021 | 21.04 | 21.71 | 20.96 | 21.60 | 31,263 | +0.28(+1.29%) |
Jun 16, 2021 | 20.99 | 21.38 | 20.74 | 21.33 | 27,957 | -0.15(-0.68%) |
Jun 15, 2021 | 21.51 | 21.61 | 21.12 | 21.48 | 13,975 | -0.19(-0.89%) |
Jun 14, 2021 | 20.90 | 21.73 | 20.90 | 21.67 | 28,719 | +0.77(+3.69%) |
Jun 11, 2021 | 21.15 | 21.15 | 20.37 | 20.90 | 17,208 | -0.35(-1.64%) |
Jun 10, 2021 | 21.60 | 21.60 | 20.87 | 21.25 | 25,126 | -0.29(-1.36%) |
Jun 09, 2021 | 21.41 | 22.01 | 21.40 | 21.54 | 13,668 | +0.01(+0.04%) |
Jun 08, 2021 | 21.62 | 21.83 | 21.37 | 21.53 | 18,334 | -0.09(-0.42%) |
Jun 07, 2021 | 22.26 | 22.26 | 21.59 | 21.62 | 20,244 | -0.41(-1.87%) |
Jun 04, 2021 | 21.90 | 22.41 | 21.52 | 22.04 | 30,233 | +0.13(+0.59%) |
Jun 03, 2021 | 21.60 | 22.10 | 21.40 | 21.91 | 16,747 | -0.40(-1.81%) |
Jun 02, 2021 | 23.45 | 23.45 | 22.07 | 22.31 | 24,428 | -1.14(-4.85%) |