Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.72 | 15.86 | 15.72 | 15.84 | 277,787 | +0.12(+0.78%) |
Aug 30, 2021 | 15.77 | 15.81 | 15.68 | 15.72 | 343,909 | -0.05(-0.32%) |
Aug 27, 2021 | 15.74 | 15.83 | 15.74 | 15.77 | 222,492 | +0.00(+0.00%) |
Aug 26, 2021 | 15.85 | 15.86 | 15.74 | 15.77 | 236,628 | -0.06(-0.36%) |
Aug 25, 2021 | 15.77 | 15.84 | 15.74 | 15.82 | 176,329 | +0.10(+0.64%) |
Aug 24, 2021 | 15.76 | 15.81 | 15.70 | 15.72 | 311,170 | -0.03(-0.18%) |
Aug 23, 2021 | 15.82 | 15.85 | 15.73 | 15.75 | 300,509 | -0.06(-0.36%) |
Aug 20, 2021 | 15.77 | 15.86 | 15.77 | 15.81 | 193,293 | +0.06(+0.41%) |
Aug 19, 2021 | 15.72 | 15.84 | 15.69 | 15.74 | 407,773 | -0.08(-0.50%) |
Aug 18, 2021 | 15.77 | 15.85 | 15.77 | 15.82 | 247,991 | +0.00(+0.00%) |
Aug 17, 2021 | 15.84 | 15.95 | 15.77 | 15.82 | 386,805 | -0.09(-0.59%) |
Aug 16, 2021 | 15.87 | 15.95 | 15.77 | 15.92 | 366,206 | +0.02(+0.14%) |
Aug 13, 2021 | 15.92 | 15.95 | 15.89 | 15.89 | 154,170 | -0.02(-0.14%) |
Aug 12, 2021 | 16.00 | 16.11 | 15.84 | 15.92 | 367,679 | +0.00(+0.00%) |
Aug 11, 2021 | 15.98 | 15.99 | 15.90 | 15.92 | 241,892 | -0.07(-0.45%) |
Aug 10, 2021 | 15.99 | 16.02 | 15.93 | 15.99 | 345,445 | -0.03(-0.18%) |
Aug 09, 2021 | 16.07 | 16.08 | 15.93 | 16.02 | 547,810 | -0.04(-0.27%) |
Aug 06, 2021 | 16.06 | 16.07 | 15.96 | 16.06 | 285,368 | +0.07(+0.44%) |
Aug 05, 2021 | 15.95 | 16.03 | 15.94 | 15.99 | 330,360 | +0.06(+0.40%) |
Aug 04, 2021 | 15.92 | 15.97 | 15.90 | 15.92 | 278,321 | -0.01(-0.04%) |
Aug 03, 2021 | 15.87 | 15.95 | 15.75 | 15.93 | 294,678 | +0.07(+0.45%) |
Aug 02, 2021 | 15.82 | 15.87 | 15.72 | 15.86 | 260,895 | +0.09(+0.59%) |
Jul 30, 2021 | 15.81 | 15.84 | 15.68 | 15.77 | 199,134 | -0.05(-0.31%) |
Jul 29, 2021 | 15.75 | 15.87 | 15.74 | 15.82 | 175,592 | +0.06(+0.41%) |
Jul 28, 2021 | 15.73 | 15.82 | 15.73 | 15.75 | 185,247 | -0.01(-0.05%) |
Jul 27, 2021 | 15.66 | 15.81 | 15.63 | 15.76 | 267,260 | +0.08(+0.52%) |
Jul 26, 2021 | 15.68 | 15.82 | 15.66 | 15.68 | 284,891 | -0.00(-0.02%) |
Jul 23, 2021 | 15.85 | 15.88 | 15.68 | 15.68 | 291,583 | -0.12(-0.76%) |
Jul 22, 2021 | 15.70 | 15.81 | 15.68 | 15.80 | 250,302 | +0.12(+0.77%) |
Jul 21, 2021 | 15.61 | 15.70 | 15.60 | 15.68 | 198,827 | +0.10(+0.64%) |
Jul 20, 2021 | 15.49 | 15.65 | 15.47 | 15.58 | 278,228 | +0.15(+0.97%) |
Jul 19, 2021 | 15.49 | 15.54 | 15.26 | 15.43 | 654,878 | -0.21(-1.36%) |
Jul 16, 2021 | 15.58 | 15.70 | 15.56 | 15.65 | 348,667 | +0.13(+0.87%) |
Jul 15, 2021 | 15.63 | 15.73 | 15.51 | 15.51 | 400,881 | -0.13(-0.86%) |
Jul 14, 2021 | 15.81 | 15.88 | 15.58 | 15.65 | 729,633 | -0.18(-1.17%) |
Jul 13, 2021 | 15.85 | 15.90 | 15.80 | 15.83 | 346,857 | -0.04(-0.23%) |
Jul 12, 2021 | 15.80 | 15.89 | 15.79 | 15.87 | 598,848 | +0.10(+0.63%) |
Jul 09, 2021 | 15.71 | 15.81 | 15.71 | 15.77 | 380,023 | +0.07(+0.45%) |
Jul 08, 2021 | 15.60 | 15.72 | 15.42 | 15.70 | 516,528 | -0.05(-0.31%) |
Jul 07, 2021 | 15.64 | 15.78 | 15.61 | 15.75 | 349,552 | +0.11(+0.72%) |
Jul 06, 2021 | 15.57 | 15.67 | 15.54 | 15.64 | 421,969 | +0.06(+0.36%) |
Jul 02, 2021 | 15.50 | 15.59 | 15.47 | 15.58 | 218,193 | +0.15(+1.00%) |
Jul 01, 2021 | 15.49 | 15.56 | 15.42 | 15.42 | 314,158 | +0.00(+0.00%) |
Jun 30, 2021 | 15.60 | 15.65 | 15.42 | 15.42 | 437,880 | -0.23(-1.44%) |
Jun 29, 2021 | 15.63 | 15.66 | 15.60 | 15.65 | 211,285 | +0.04(+0.23%) |
Jun 28, 2021 | 15.60 | 15.63 | 15.49 | 15.61 | 371,764 | +0.06(+0.36%) |
Jun 25, 2021 | 15.59 | 15.61 | 15.51 | 15.56 | 232,871 | +0.01(+0.05%) |
Jun 24, 2021 | 15.64 | 15.67 | 15.50 | 15.55 | 304,620 | +0.02(+0.14%) |
Jun 23, 2021 | 15.45 | 15.59 | 15.43 | 15.53 | 187,172 | +0.07(+0.46%) |
Jun 22, 2021 | 15.42 | 15.52 | 15.39 | 15.46 | 250,295 | +0.16(+1.06%) |
Jun 21, 2021 | 15.23 | 15.35 | 15.23 | 15.30 | 329,047 | +0.05(+0.32%) |
Jun 18, 2021 | 15.37 | 15.47 | 15.23 | 15.25 | 342,571 | -0.19(-1.23%) |
Jun 17, 2021 | 15.43 | 15.61 | 15.42 | 15.44 | 396,392 | -0.15(-0.99%) |
Jun 16, 2021 | 15.71 | 15.72 | 15.44 | 15.59 | 354,195 | -0.12(-0.76%) |
Jun 15, 2021 | 15.64 | 15.83 | 15.59 | 15.71 | 360,926 | -0.12(-0.76%) |
Jun 14, 2021 | 15.72 | 15.85 | 15.55 | 15.83 | 505,170 | +0.12(+0.76%) |
Jun 11, 2021 | 15.59 | 15.73 | 15.59 | 15.72 | 352,602 | +0.13(+0.81%) |
Jun 10, 2021 | 15.57 | 15.67 | 15.57 | 15.59 | 370,436 | +0.02(+0.13%) |
Jun 09, 2021 | 15.51 | 15.60 | 15.44 | 15.57 | 469,859 | +0.06(+0.41%) |
Jun 08, 2021 | 15.41 | 15.51 | 15.36 | 15.51 | 447,436 | +0.09(+0.59%) |
Jun 07, 2021 | 15.32 | 15.41 | 15.25 | 15.41 | 491,102 | +0.13(+0.87%) |
Jun 04, 2021 | 15.22 | 15.33 | 15.21 | 15.28 | 273,767 | +0.04(+0.23%) |
Jun 03, 2021 | 15.14 | 15.26 | 15.11 | 15.25 | 245,850 | +0.08(+0.55%) |
Jun 02, 2021 | 15.30 | 15.36 | 15.12 | 15.16 | 555,136 | -0.14(-0.91%) |