Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.33 | 16.33 | 16.22 | 16.22 | 320,243 | -0.02(-0.14%) |
Aug 30, 2021 | 16.35 | 16.38 | 16.18 | 16.24 | 547,272 | +0.04(+0.27%) |
Aug 27, 2021 | 16.11 | 16.29 | 16.02 | 16.20 | 427,659 | +0.18(+1.11%) |
Aug 26, 2021 | 16.11 | 16.15 | 16.00 | 16.02 | 249,169 | -0.09(-0.55%) |
Aug 25, 2021 | 16.27 | 16.27 | 16.07 | 16.11 | 389,036 | -0.02(-0.14%) |
Aug 24, 2021 | 16.04 | 16.22 | 15.93 | 16.13 | 1,093,976 | +0.15(+0.97%) |
Aug 23, 2021 | 15.93 | 16.04 | 15.80 | 15.98 | 412,282 | +0.15(+0.98%) |
Aug 20, 2021 | 15.54 | 15.87 | 15.54 | 15.82 | 327,573 | +0.31(+2.00%) |
Aug 19, 2021 | 15.78 | 15.82 | 15.51 | 15.51 | 428,379 | -0.31(-1.96%) |
Aug 18, 2021 | 15.87 | 15.93 | 15.71 | 15.82 | 292,348 | +0.02(+0.14%) |
Aug 17, 2021 | 15.93 | 15.93 | 15.65 | 15.80 | 381,423 | -0.15(-0.97%) |
Aug 16, 2021 | 16.04 | 16.07 | 15.96 | 15.96 | 187,302 | -0.09(-0.55%) |
Aug 13, 2021 | 15.98 | 16.09 | 15.96 | 16.04 | 288,633 | +0.09(+0.56%) |
Aug 12, 2021 | 16.04 | 16.06 | 15.96 | 15.96 | 255,671 | -0.04(-0.28%) |
Aug 11, 2021 | 16.09 | 16.15 | 15.96 | 16.00 | 234,598 | +0.00(+0.00%) |
Aug 10, 2021 | 16.07 | 16.18 | 15.97 | 16.00 | 315,354 | -0.02(-0.14%) |
Aug 09, 2021 | 15.93 | 16.13 | 15.87 | 16.02 | 431,071 | +0.18(+1.12%) |
Aug 06, 2021 | 15.78 | 16.02 | 15.73 | 15.85 | 438,199 | +0.15(+0.99%) |
Aug 05, 2021 | 15.36 | 15.71 | 15.35 | 15.69 | 632,270 | +0.53(+3.50%) |
Aug 04, 2021 | 15.07 | 15.20 | 15.03 | 15.16 | 236,432 | +0.04(+0.29%) |
Aug 03, 2021 | 15.09 | 15.14 | 14.97 | 15.11 | 189,208 | +0.04(+0.29%) |
Aug 02, 2021 | 15.11 | 15.20 | 15.07 | 15.07 | 192,729 | +0.06(+0.37%) |
Jul 30, 2021 | 15.07 | 15.14 | 14.94 | 15.02 | 200,505 | -0.03(-0.22%) |
Jul 29, 2021 | 15.09 | 15.18 | 15.03 | 15.05 | 147,948 | +0.00(+0.00%) |
Jul 28, 2021 | 15.05 | 15.14 | 14.92 | 15.05 | 237,553 | +0.00(+0.00%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.94 | 15.05 | 124,235 | -0.02(-0.15%) |
Jul 26, 2021 | 15.03 | 15.16 | 15.03 | 15.07 | 191,127 | +0.09(+0.59%) |
Jul 23, 2021 | 14.98 | 15.09 | 14.92 | 14.98 | 164,847 | +0.09(+0.59%) |
Jul 22, 2021 | 14.96 | 15.07 | 14.89 | 14.89 | 165,191 | -0.07(-0.44%) |
Jul 21, 2021 | 14.96 | 15.07 | 14.94 | 14.96 | 142,292 | +0.09(+0.60%) |
Jul 20, 2021 | 14.74 | 14.94 | 14.67 | 14.87 | 429,879 | +0.24(+1.66%) |
Jul 19, 2021 | 14.80 | 14.89 | 14.56 | 14.63 | 306,116 | -0.31(-2.07%) |
Jul 16, 2021 | 14.89 | 15.00 | 14.85 | 14.94 | 194,623 | +0.09(+0.60%) |
Jul 15, 2021 | 14.94 | 14.98 | 14.74 | 14.85 | 303,846 | -0.09(-0.59%) |
Jul 14, 2021 | 15.03 | 15.11 | 14.89 | 14.94 | 216,679 | -0.07(-0.44%) |
Jul 13, 2021 | 15.14 | 15.29 | 15.00 | 15.00 | 267,752 | -0.27(-1.74%) |
Jul 12, 2021 | 15.20 | 15.27 | 15.03 | 15.27 | 361,535 | +0.13(+0.88%) |
Jul 09, 2021 | 14.83 | 15.20 | 14.76 | 15.14 | 545,945 | +0.42(+2.86%) |
Jul 08, 2021 | 14.72 | 14.87 | 14.63 | 14.72 | 290,063 | -0.15(-1.04%) |
Jul 07, 2021 | 15.03 | 15.05 | 14.85 | 14.87 | 227,508 | -0.15(-1.03%) |
Jul 06, 2021 | 15.09 | 15.09 | 14.96 | 15.03 | 242,857 | -0.04(-0.29%) |
Jul 02, 2021 | 14.87 | 15.09 | 14.83 | 15.07 | 429,484 | +0.20(+1.34%) |
Jul 01, 2021 | 14.85 | 15.02 | 14.76 | 14.87 | 527,103 | +0.07(+0.45%) |
Jun 30, 2021 | 14.92 | 14.92 | 14.69 | 14.80 | 306,427 | +0.00(+0.00%) |
Jun 29, 2021 | 14.94 | 15.00 | 14.78 | 14.80 | 332,385 | -0.13(-0.89%) |
Jun 28, 2021 | 14.94 | 15.00 | 14.72 | 14.94 | 427,324 | +0.00(+0.00%) |
Jun 25, 2021 | 15.00 | 15.07 | 14.87 | 14.94 | 535,560 | -0.09(-0.59%) |
Jun 24, 2021 | 15.05 | 15.09 | 14.96 | 15.03 | 266,596 | +0.13(+0.89%) |
Jun 23, 2021 | 14.87 | 14.96 | 14.83 | 14.89 | 259,181 | +0.04(+0.30%) |
Jun 22, 2021 | 14.83 | 14.87 | 14.71 | 14.85 | 411,775 | +0.04(+0.30%) |
Jun 21, 2021 | 14.67 | 14.86 | 14.58 | 14.80 | 407,673 | +0.22(+1.52%) |
Jun 18, 2021 | 14.96 | 14.98 | 14.55 | 14.58 | 1,131,242 | -0.40(-2.66%) |
Jun 17, 2021 | 14.89 | 15.05 | 14.84 | 14.98 | 483,517 | +0.07(+0.45%) |
Jun 16, 2021 | 14.80 | 14.96 | 14.69 | 14.92 | 548,632 | +0.15(+1.05%) |
Jun 15, 2021 | 14.87 | 14.94 | 14.65 | 14.76 | 361,240 | -0.13(-0.89%) |
Jun 14, 2021 | 15.14 | 15.14 | 14.72 | 14.89 | 656,947 | +0.02(+0.15%) |
Jun 11, 2021 | 14.78 | 15.02 | 14.78 | 14.87 | 686,329 | +0.15(+1.03%) |
Jun 10, 2021 | 14.89 | 14.96 | 14.70 | 14.72 | 376,761 | -0.09(-0.59%) |
Jun 09, 2021 | 14.83 | 14.87 | 14.76 | 14.81 | 261,089 | -0.02(-0.15%) |
Jun 08, 2021 | 14.81 | 14.89 | 14.77 | 14.83 | 305,972 | +0.04(+0.29%) |
Jun 07, 2021 | 14.72 | 14.87 | 14.72 | 14.78 | 417,540 | +0.04(+0.29%) |
Jun 04, 2021 | 14.72 | 14.76 | 14.64 | 14.74 | 158,483 | +0.09(+0.59%) |
Jun 03, 2021 | 14.76 | 14.81 | 14.63 | 14.65 | 276,196 | -0.11(-0.73%) |
Jun 02, 2021 | 14.76 | 14.78 | 14.68 | 14.76 | 267,500 | +0.02(+0.15%) |