Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.86 | 17.45 | 16.86 | 17.44 | 10,999 | +0.41(+2.41%) |
Aug 30, 2021 | 17.10 | 17.33 | 16.64 | 17.03 | 13,254 | +0.02(+0.12%) |
Aug 27, 2021 | 17.25 | 17.42 | 17.00 | 17.01 | 15,811 | -0.36(-2.07%) |
Aug 26, 2021 | 17.21 | 17.50 | 17.02 | 17.37 | 4,681 | +0.35(+2.06%) |
Aug 25, 2021 | 17.49 | 17.65 | 17.01 | 17.02 | 15,411 | +0.08(+0.47%) |
Aug 24, 2021 | 17.12 | 17.47 | 16.78 | 16.94 | 6,257 | +0.07(+0.41%) |
Aug 23, 2021 | 16.72 | 17.26 | 16.72 | 16.87 | 19,133 | +0.60(+3.69%) |
Aug 20, 2021 | 15.84 | 16.79 | 15.73 | 16.27 | 56,390 | +0.47(+2.97%) |
Aug 19, 2021 | 15.60 | 16.35 | 15.60 | 15.80 | 13,655 | +0.01(+0.06%) |
Aug 18, 2021 | 15.62 | 16.51 | 15.58 | 15.79 | 29,014 | -0.21(-1.31%) |
Aug 17, 2021 | 15.85 | 16.00 | 15.66 | 16.00 | 6,342 | +0.02(+0.13%) |
Aug 16, 2021 | 16.24 | 16.37 | 15.88 | 15.98 | 6,924 | -0.25(-1.54%) |
Aug 13, 2021 | 16.30 | 16.71 | 16.03 | 16.23 | 19,124 | -0.33(-1.99%) |
Aug 12, 2021 | 16.85 | 17.47 | 16.48 | 16.56 | 17,697 | -0.13(-0.78%) |
Aug 11, 2021 | 16.50 | 17.42 | 16.16 | 16.69 | 20,374 | -0.06(-0.36%) |
Aug 10, 2021 | 17.17 | 17.40 | 16.62 | 16.75 | 10,126 | -0.42(-2.45%) |
Aug 09, 2021 | 17.87 | 18.04 | 17.17 | 17.17 | 9,849 | -0.58(-3.27%) |
Aug 06, 2021 | 17.39 | 18.30 | 17.22 | 17.75 | 40,069 | +0.30(+1.72%) |
Aug 05, 2021 | 17.16 | 18.01 | 17.16 | 17.45 | 5,782 | +0.17(+0.98%) |
Aug 04, 2021 | 17.16 | 17.73 | 17.06 | 17.28 | 13,984 | -0.28(-1.59%) |
Aug 03, 2021 | 17.84 | 18.56 | 17.26 | 17.56 | 12,038 | -0.44(-2.44%) |
Aug 02, 2021 | 17.79 | 18.26 | 17.49 | 18.00 | 15,742 | +0.47(+2.68%) |
Jul 30, 2021 | 17.24 | 17.80 | 17.14 | 17.53 | 34,205 | +0.33(+1.92%) |
Jul 29, 2021 | 18.35 | 18.41 | 17.14 | 17.20 | 41,636 | -1.32(-7.13%) |
Jul 28, 2021 | 19.00 | 19.95 | 17.95 | 18.52 | 67,081 | -0.37(-1.96%) |
Jul 27, 2021 | 18.44 | 18.89 | 17.85 | 18.89 | 29,129 | +0.19(+1.02%) |
Jul 26, 2021 | 17.68 | 18.90 | 17.68 | 18.70 | 43,153 | +1.04(+5.89%) |
Jul 23, 2021 | 16.89 | 17.89 | 16.89 | 17.66 | 43,422 | +0.17(+0.97%) |
Jul 22, 2021 | 16.93 | 17.50 | 16.71 | 17.49 | 30,734 | +0.74(+4.42%) |
Jul 21, 2021 | 16.46 | 16.80 | 16.25 | 16.75 | 32,572 | +0.50(+3.08%) |
Jul 20, 2021 | 16.29 | 16.74 | 15.93 | 16.25 | 23,595 | +0.13(+0.81%) |
Jul 19, 2021 | 15.78 | 16.12 | 15.51 | 16.12 | 22,516 | +0.01(+0.06%) |
Jul 16, 2021 | 16.00 | 16.26 | 15.80 | 16.11 | 17,711 | +0.12(+0.75%) |
Jul 15, 2021 | 15.78 | 16.20 | 15.42 | 15.99 | 22,236 | +0.09(+0.57%) |
Jul 14, 2021 | 15.82 | 16.39 | 15.32 | 15.90 | 25,521 | +0.16(+1.02%) |
Jul 13, 2021 | 14.80 | 16.23 | 14.46 | 15.74 | 84,856 | +0.79(+5.28%) |
Jul 12, 2021 | 14.85 | 15.19 | 14.56 | 14.95 | 14,839 | +0.00(+0.00%) |
Jul 09, 2021 | 14.81 | 15.04 | 14.79 | 14.95 | 9,165 | +0.16(+1.08%) |
Jul 08, 2021 | 14.79 | 15.03 | 14.58 | 14.79 | 28,594 | -0.28(-1.86%) |
Jul 07, 2021 | 15.03 | 15.10 | 14.93 | 15.07 | 5,972 | -0.03(-0.20%) |
Jul 06, 2021 | 15.15 | 15.17 | 14.76 | 15.10 | 23,604 | -0.15(-0.98%) |
Jul 02, 2021 | 15.40 | 15.53 | 14.90 | 15.25 | 21,038 | -0.10(-0.65%) |
Jul 01, 2021 | 14.91 | 15.78 | 14.67 | 15.35 | 55,008 | +0.40(+2.68%) |
Jun 30, 2021 | 15.05 | 15.33 | 14.71 | 14.95 | 34,891 | -0.12(-0.80%) |
Jun 29, 2021 | 15.11 | 15.42 | 14.93 | 15.07 | 19,849 | -0.10(-0.66%) |
Jun 28, 2021 | 14.94 | 15.32 | 14.65 | 15.17 | 35,109 | +0.37(+2.50%) |
Jun 25, 2021 | 15.10 | 15.25 | 14.62 | 14.80 | 538,958 | -0.27(-1.79%) |
Jun 24, 2021 | 14.31 | 15.13 | 14.31 | 15.07 | 58,278 | +0.63(+4.36%) |
Jun 23, 2021 | 14.31 | 14.60 | 14.15 | 14.44 | 51,701 | +0.11(+0.77%) |
Jun 22, 2021 | 14.60 | 14.61 | 14.16 | 14.33 | 47,511 | -0.16(-1.10%) |
Jun 21, 2021 | 14.29 | 14.97 | 14.20 | 14.49 | 51,725 | +0.13(+0.91%) |
Jun 18, 2021 | 14.25 | 14.61 | 14.00 | 14.36 | 47,280 | +0.03(+0.21%) |
Jun 17, 2021 | 14.91 | 15.32 | 14.33 | 14.33 | 43,251 | -0.46(-3.11%) |
Jun 16, 2021 | 15.74 | 15.74 | 14.71 | 14.79 | 43,743 | -0.77(-4.95%) |
Jun 15, 2021 | 15.35 | 15.67 | 14.90 | 15.56 | 41,054 | +0.22(+1.43%) |
Jun 14, 2021 | 15.79 | 16.00 | 15.15 | 15.34 | 19,871 | -0.45(-2.85%) |
Jun 11, 2021 | 15.61 | 15.84 | 15.54 | 15.79 | 24,107 | +0.11(+0.70%) |
Jun 10, 2021 | 15.85 | 15.99 | 15.53 | 15.68 | 22,837 | -0.28(-1.75%) |
Jun 09, 2021 | 16.22 | 16.25 | 15.64 | 15.96 | 16,313 | -0.10(-0.62%) |
Jun 08, 2021 | 16.70 | 17.32 | 16.04 | 16.06 | 101,177 | -0.81(-4.80%) |
Jun 07, 2021 | 17.12 | 17.65 | 16.51 | 16.87 | 29,835 | -0.34(-1.98%) |
Jun 04, 2021 | 16.38 | 17.60 | 16.29 | 17.21 | 44,489 | +0.95(+5.84%) |
Jun 03, 2021 | 15.75 | 16.50 | 15.66 | 16.26 | 20,228 | +0.06(+0.37%) |
Jun 02, 2021 | 16.26 | 16.26 | 15.60 | 16.20 | 14,814 | +0.10(+0.62%) |