Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.67 | 14.97 | 14.53 | 14.85 | 31,305 | +0.10(+0.69%) |
Aug 30, 2021 | 15.12 | 15.12 | 14.75 | 14.75 | 35,680 | -0.19(-1.29%) |
Aug 27, 2021 | 14.41 | 15.07 | 14.41 | 14.94 | 34,619 | +0.70(+4.91%) |
Aug 26, 2021 | 14.38 | 14.44 | 14.19 | 14.24 | 99,834 | -0.22(-1.53%) |
Aug 25, 2021 | 14.19 | 14.57 | 14.18 | 14.46 | 14,197 | +0.27(+1.88%) |
Aug 24, 2021 | 14.03 | 14.26 | 13.98 | 14.19 | 16,940 | +0.37(+2.66%) |
Aug 23, 2021 | 13.61 | 13.85 | 13.61 | 13.83 | 32,399 | +0.63(+4.74%) |
Aug 20, 2021 | 13.03 | 13.26 | 12.93 | 13.20 | 46,053 | +0.05(+0.35%) |
Aug 19, 2021 | 13.23 | 13.34 | 12.91 | 13.15 | 80,184 | -0.36(-2.66%) |
Aug 18, 2021 | 13.97 | 14.08 | 13.49 | 13.51 | 20,330 | -0.40(-2.85%) |
Aug 17, 2021 | 13.87 | 14.20 | 13.84 | 13.91 | 57,354 | -0.08(-0.59%) |
Aug 16, 2021 | 14.20 | 14.20 | 13.95 | 13.99 | 184,736 | -0.43(-3.00%) |
Aug 13, 2021 | 14.84 | 14.84 | 14.41 | 14.42 | 18,009 | -0.43(-2.91%) |
Aug 12, 2021 | 14.85 | 14.91 | 14.66 | 14.86 | 17,827 | -0.03(-0.19%) |
Aug 11, 2021 | 14.74 | 14.88 | 14.53 | 14.88 | 133,962 | +0.06(+0.43%) |
Aug 10, 2021 | 14.52 | 14.85 | 14.51 | 14.82 | 20,906 | +0.45(+3.14%) |
Aug 09, 2021 | 14.40 | 14.49 | 14.25 | 14.37 | 29,627 | -0.29(-1.95%) |
Aug 06, 2021 | 14.66 | 14.73 | 14.61 | 14.65 | 48,997 | +0.17(+1.21%) |
Aug 05, 2021 | 14.23 | 14.76 | 14.23 | 14.48 | 46,896 | +0.33(+2.34%) |
Aug 04, 2021 | 14.46 | 14.62 | 14.10 | 14.15 | 50,417 | -0.63(-4.24%) |
Aug 03, 2021 | 14.32 | 14.82 | 14.20 | 14.77 | 48,757 | +0.33(+2.29%) |
Aug 02, 2021 | 14.74 | 15.14 | 14.39 | 14.44 | 49,981 | -0.29(-2.00%) |
Jul 30, 2021 | 14.78 | 14.79 | 14.54 | 14.74 | 51,582 | -0.15(-0.99%) |
Jul 29, 2021 | 15.15 | 15.15 | 14.77 | 14.88 | 22,833 | -0.07(-0.49%) |
Jul 28, 2021 | 14.79 | 15.11 | 14.64 | 14.96 | 15,149 | +0.29(+1.94%) |
Jul 27, 2021 | 14.97 | 14.97 | 14.55 | 14.67 | 40,732 | -0.45(-2.98%) |
Jul 26, 2021 | 14.59 | 15.15 | 14.59 | 15.12 | 57,173 | +0.53(+3.66%) |
Jul 23, 2021 | 14.78 | 14.78 | 14.41 | 14.59 | 57,681 | -0.11(-0.75%) |
Jul 22, 2021 | 15.00 | 15.00 | 14.53 | 14.70 | 40,031 | -0.27(-1.78%) |
Jul 21, 2021 | 14.64 | 15.10 | 14.64 | 14.97 | 69,068 | +0.64(+4.50%) |
Jul 20, 2021 | 13.99 | 14.41 | 13.89 | 14.32 | 58,556 | +0.33(+2.37%) |
Jul 19, 2021 | 14.04 | 14.28 | 13.77 | 13.99 | 155,104 | -0.66(-4.52%) |
Jul 16, 2021 | 15.42 | 15.42 | 14.60 | 14.65 | 78,357 | -0.58(-3.81%) |
Jul 15, 2021 | 15.41 | 15.64 | 15.11 | 15.23 | 57,324 | -0.39(-2.47%) |
Jul 14, 2021 | 16.47 | 16.61 | 15.57 | 15.62 | 125,995 | -0.77(-4.72%) |
Jul 13, 2021 | 16.52 | 16.55 | 16.31 | 16.39 | 102,747 | -0.14(-0.84%) |
Jul 12, 2021 | 16.40 | 16.65 | 16.24 | 16.53 | 56,722 | -0.10(-0.61%) |
Jul 09, 2021 | 16.53 | 16.67 | 16.32 | 16.63 | 37,133 | +0.35(+2.15%) |
Jul 08, 2021 | 15.88 | 16.49 | 15.81 | 16.28 | 80,377 | +0.11(+0.68%) |
Jul 07, 2021 | 16.51 | 16.60 | 15.93 | 16.17 | 58,678 | -0.33(-2.01%) |
Jul 06, 2021 | 17.14 | 17.14 | 16.39 | 16.50 | 140,787 | -0.69(-4.02%) |
Jul 02, 2021 | 17.40 | 17.40 | 17.11 | 17.20 | 53,315 | -0.18(-1.06%) |
Jul 01, 2021 | 17.42 | 17.54 | 17.22 | 17.38 | 73,094 | +0.42(+2.50%) |
Jun 30, 2021 | 16.74 | 17.01 | 16.74 | 16.96 | 48,987 | +0.35(+2.11%) |
Jun 29, 2021 | 16.82 | 17.00 | 16.59 | 16.61 | 88,261 | -0.04(-0.22%) |
Jun 28, 2021 | 17.57 | 17.57 | 16.55 | 16.64 | 115,499 | -0.91(-5.19%) |
Jun 25, 2021 | 17.38 | 17.59 | 17.30 | 17.55 | 95,435 | +0.26(+1.49%) |
Jun 24, 2021 | 17.13 | 17.31 | 17.02 | 17.30 | 76,028 | +0.25(+1.46%) |
Jun 23, 2021 | 17.05 | 17.36 | 17.04 | 17.05 | 191,571 | +0.19(+1.15%) |
Jun 22, 2021 | 16.75 | 16.90 | 16.43 | 16.85 | 47,790 | +0.12(+0.71%) |
Jun 21, 2021 | 16.15 | 16.73 | 16.15 | 16.73 | 95,537 | +0.82(+5.18%) |
Jun 18, 2021 | 15.82 | 16.20 | 15.74 | 15.91 | 105,069 | -0.28(-1.76%) |
Jun 17, 2021 | 16.96 | 17.06 | 15.96 | 16.20 | 132,924 | -0.83(-4.85%) |
Jun 16, 2021 | 17.10 | 17.18 | 16.81 | 17.02 | 44,096 | -0.08(-0.49%) |
Jun 15, 2021 | 16.86 | 17.13 | 16.81 | 17.10 | 60,122 | +0.32(+1.92%) |
Jun 14, 2021 | 17.15 | 17.26 | 16.75 | 16.78 | 82,706 | -0.18(-1.08%) |
Jun 11, 2021 | 16.90 | 17.06 | 16.89 | 16.97 | 68,776 | +0.19(+1.15%) |
Jun 10, 2021 | 16.98 | 17.08 | 16.59 | 16.77 | 112,738 | -0.07(-0.40%) |
Jun 09, 2021 | 17.13 | 17.13 | 16.79 | 16.84 | 492,223 | -0.11(-0.64%) |
Jun 08, 2021 | 16.76 | 16.99 | 16.43 | 16.95 | 121,861 | +0.12(+0.71%) |
Jun 07, 2021 | 16.82 | 16.93 | 16.78 | 16.83 | 187,146 | +0.09(+0.55%) |
Jun 04, 2021 | 16.82 | 16.82 | 16.45 | 16.74 | 177,440 | +0.07(+0.44%) |
Jun 03, 2021 | 16.60 | 16.82 | 16.42 | 16.66 | 190,088 | -0.02(-0.11%) |
Jun 02, 2021 | 16.65 | 16.91 | 16.43 | 16.68 | 246,252 | +0.20(+1.23%) |