Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.53 | 15.67 | 15.10 | 15.33 | 500,019 | -0.20(-1.29%) |
Aug 30, 2021 | 16.18 | 16.18 | 15.47 | 15.53 | 404,138 | -0.48(-3.00%) |
Aug 27, 2021 | 16.22 | 16.32 | 15.93 | 16.01 | 265,856 | -0.23(-1.42%) |
Aug 26, 2021 | 16.33 | 16.55 | 16.07 | 16.24 | 475,995 | -0.16(-0.98%) |
Aug 25, 2021 | 15.81 | 16.44 | 15.60 | 16.40 | 350,010 | +0.53(+3.34%) |
Aug 24, 2021 | 16.47 | 16.59 | 15.81 | 15.87 | 573,552 | -0.48(-2.94%) |
Aug 23, 2021 | 15.76 | 16.42 | 15.76 | 16.35 | 389,749 | +0.64(+4.07%) |
Aug 20, 2021 | 15.25 | 15.73 | 15.14 | 15.71 | 418,106 | +0.36(+2.35%) |
Aug 19, 2021 | 14.95 | 15.45 | 14.65 | 15.35 | 858,573 | +0.20(+1.32%) |
Aug 18, 2021 | 14.80 | 15.44 | 14.66 | 15.15 | 415,973 | +0.28(+1.88%) |
Aug 17, 2021 | 15.13 | 15.29 | 14.56 | 14.87 | 572,244 | -0.43(-2.81%) |
Aug 16, 2021 | 15.21 | 15.51 | 15.01 | 15.30 | 312,688 | -0.06(-0.39%) |
Aug 13, 2021 | 15.58 | 15.64 | 15.23 | 15.36 | 328,091 | -0.24(-1.54%) |
Aug 12, 2021 | 15.75 | 15.75 | 15.28 | 15.60 | 410,721 | -0.22(-1.39%) |
Aug 11, 2021 | 15.52 | 15.95 | 15.30 | 15.82 | 520,012 | +0.30(+1.93%) |
Aug 10, 2021 | 14.90 | 15.62 | 14.80 | 15.52 | 485,086 | +0.66(+4.44%) |
Aug 09, 2021 | 14.98 | 15.21 | 14.62 | 14.86 | 386,548 | -0.19(-1.26%) |
Aug 06, 2021 | 15.36 | 15.37 | 14.91 | 15.05 | 306,691 | -0.20(-1.31%) |
Aug 05, 2021 | 14.79 | 15.45 | 14.15 | 15.25 | 695,337 | +0.53(+3.60%) |
Aug 04, 2021 | 15.16 | 15.36 | 14.62 | 14.72 | 600,428 | -0.53(-3.48%) |
Aug 03, 2021 | 15.14 | 15.41 | 14.98 | 15.25 | 374,264 | +0.05(+0.33%) |
Aug 02, 2021 | 14.83 | 15.68 | 14.83 | 15.20 | 362,499 | +0.46(+3.12%) |
Jul 30, 2021 | 15.28 | 15.42 | 14.65 | 14.74 | 384,829 | -0.65(-4.22%) |
Jul 29, 2021 | 15.61 | 15.61 | 15.22 | 15.39 | 278,472 | -0.08(-0.52%) |
Jul 28, 2021 | 15.72 | 15.75 | 15.10 | 15.47 | 334,934 | -0.04(-0.26%) |
Jul 27, 2021 | 15.75 | 15.75 | 14.98 | 15.51 | 586,872 | -0.40(-2.51%) |
Jul 26, 2021 | 15.06 | 15.99 | 15.03 | 15.91 | 575,953 | +0.91(+6.07%) |
Jul 23, 2021 | 15.08 | 15.25 | 14.86 | 15.00 | 295,935 | -0.01(-0.07%) |
Jul 22, 2021 | 15.73 | 15.73 | 14.94 | 15.01 | 489,020 | -0.69(-4.39%) |
Jul 21, 2021 | 15.28 | 15.91 | 15.28 | 15.70 | 681,676 | +0.67(+4.46%) |
Jul 20, 2021 | 14.18 | 15.13 | 14.00 | 15.03 | 657,822 | +0.90(+6.37%) |
Jul 19, 2021 | 14.61 | 14.65 | 13.71 | 14.13 | 1,070,453 | -0.77(-5.17%) |
Jul 16, 2021 | 15.32 | 15.44 | 14.80 | 14.90 | 647,368 | -0.28(-1.84%) |
Jul 15, 2021 | 15.06 | 15.28 | 14.70 | 15.18 | 583,092 | +0.04(+0.26%) |
Jul 14, 2021 | 15.46 | 15.85 | 15.03 | 15.14 | 370,721 | -0.24(-1.56%) |
Jul 13, 2021 | 15.62 | 15.65 | 15.23 | 15.38 | 304,938 | -0.23(-1.47%) |
Jul 12, 2021 | 15.67 | 15.77 | 15.09 | 15.61 | 554,607 | -0.12(-0.76%) |
Jul 09, 2021 | 15.83 | 16.18 | 15.71 | 15.73 | 845,524 | +0.13(+0.83%) |
Jul 08, 2021 | 15.12 | 15.65 | 14.80 | 15.60 | 1,017,639 | -0.06(-0.38%) |
Jul 07, 2021 | 16.25 | 16.25 | 15.55 | 15.66 | 718,800 | -0.53(-3.27%) |
Jul 06, 2021 | 16.57 | 16.76 | 15.86 | 16.19 | 610,336 | -0.37(-2.23%) |
Jul 02, 2021 | 17.08 | 17.33 | 16.41 | 16.56 | 504,257 | -0.41(-2.42%) |
Jul 01, 2021 | 17.11 | 17.54 | 16.81 | 16.97 | 682,305 | -0.07(-0.41%) |
Jun 30, 2021 | 16.54 | 17.15 | 16.35 | 17.04 | 638,864 | +0.57(+3.46%) |
Jun 29, 2021 | 17.36 | 17.36 | 16.45 | 16.47 | 745,488 | -0.76(-4.41%) |
Jun 28, 2021 | 17.97 | 17.97 | 17.03 | 17.23 | 514,047 | -0.57(-3.20%) |
Jun 25, 2021 | 17.60 | 18.12 | 17.50 | 17.80 | 4,990,329 | +0.14(+0.79%) |
Jun 24, 2021 | 18.04 | 18.23 | 17.36 | 17.66 | 650,142 | -0.23(-1.29%) |
Jun 23, 2021 | 18.45 | 18.49 | 17.70 | 17.89 | 704,355 | -0.47(-2.56%) |
Jun 22, 2021 | 19.11 | 19.11 | 18.34 | 18.36 | 571,751 | -0.74(-3.87%) |
Jun 21, 2021 | 18.99 | 19.26 | 18.70 | 19.10 | 424,262 | +0.24(+1.27%) |
Jun 18, 2021 | 18.56 | 18.97 | 18.52 | 18.86 | 1,908,189 | +0.18(+0.96%) |
Jun 17, 2021 | 18.50 | 18.97 | 18.46 | 18.68 | 443,480 | +0.07(+0.38%) |
Jun 16, 2021 | 18.65 | 18.92 | 18.34 | 18.61 | 464,091 | -0.07(-0.37%) |
Jun 15, 2021 | 18.85 | 19.03 | 18.16 | 18.68 | 610,847 | -0.26(-1.37%) |
Jun 14, 2021 | 18.65 | 19.18 | 18.55 | 18.94 | 728,231 | +0.44(+2.38%) |
Jun 11, 2021 | 19.30 | 19.30 | 18.36 | 18.50 | 2,495,329 | -0.76(-3.95%) |
Jun 10, 2021 | 19.94 | 19.99 | 19.16 | 19.26 | 642,165 | -0.43(-2.18%) |
Jun 09, 2021 | 19.88 | 20.00 | 19.36 | 19.69 | 776,781 | -0.31(-1.55%) |
Jun 08, 2021 | 20.11 | 20.35 | 19.50 | 20.00 | 792,949 | +0.01(+0.05%) |
Jun 07, 2021 | 19.90 | 21.10 | 19.90 | 19.99 | 833,131 | +0.13(+0.65%) |
Jun 04, 2021 | 20.47 | 20.75 | 19.85 | 19.86 | 589,476 | -0.49(-2.41%) |
Jun 03, 2021 | 21.47 | 21.65 | 20.22 | 20.35 | 676,727 | -1.31(-6.05%) |
Jun 02, 2021 | 22.00 | 22.70 | 21.53 | 21.66 | 638,859 | -0.25(-1.14%) |