Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.85 | 15.37 | 14.85 | 15.19 | 442,779 | +0.34(+2.30%) |
Aug 30, 2021 | 15.09 | 15.11 | 14.63 | 14.85 | 364,798 | -0.19(-1.29%) |
Aug 27, 2021 | 15.04 | 15.33 | 15.02 | 15.04 | 379,614 | +0.00(+0.00%) |
Aug 26, 2021 | 14.95 | 15.58 | 14.91 | 15.04 | 362,646 | +0.05(+0.32%) |
Aug 25, 2021 | 15.02 | 15.38 | 14.98 | 14.99 | 481,168 | -0.03(-0.19%) |
Aug 24, 2021 | 14.85 | 15.21 | 14.85 | 15.02 | 375,644 | +0.23(+1.58%) |
Aug 23, 2021 | 14.43 | 14.99 | 14.43 | 14.79 | 249,387 | +0.52(+3.62%) |
Aug 20, 2021 | 14.11 | 14.58 | 14.04 | 14.27 | 424,022 | +0.11(+0.76%) |
Aug 19, 2021 | 14.58 | 14.77 | 14.08 | 14.17 | 373,311 | -0.53(-3.58%) |
Aug 18, 2021 | 14.55 | 15.02 | 14.48 | 14.69 | 263,210 | +0.14(+0.94%) |
Aug 17, 2021 | 14.37 | 14.58 | 14.28 | 14.56 | 258,734 | -0.06(-0.40%) |
Aug 16, 2021 | 14.66 | 14.98 | 14.46 | 14.62 | 425,944 | -0.19(-1.25%) |
Aug 13, 2021 | 15.01 | 15.16 | 14.63 | 14.80 | 343,847 | -0.17(-1.11%) |
Aug 12, 2021 | 14.92 | 15.01 | 14.65 | 14.97 | 216,366 | +0.00(+0.00%) |
Aug 11, 2021 | 14.97 | 15.15 | 14.74 | 14.97 | 273,738 | -0.02(-0.13%) |
Aug 10, 2021 | 14.91 | 15.25 | 14.91 | 14.98 | 378,535 | +0.05(+0.33%) |
Aug 09, 2021 | 15.42 | 15.42 | 14.83 | 14.94 | 398,533 | -0.65(-4.18%) |
Aug 06, 2021 | 15.94 | 15.96 | 15.53 | 15.59 | 321,258 | -0.03(-0.19%) |
Aug 05, 2021 | 15.02 | 15.97 | 14.95 | 15.62 | 368,889 | +0.85(+5.73%) |
Aug 04, 2021 | 15.29 | 15.29 | 14.60 | 14.77 | 1,432,794 | -0.46(-3.01%) |
Aug 03, 2021 | 15.55 | 15.58 | 14.85 | 15.23 | 470,959 | -0.33(-2.13%) |
Aug 02, 2021 | 15.69 | 16.37 | 15.50 | 15.56 | 262,365 | -0.09(-0.56%) |
Jul 30, 2021 | 15.79 | 16.06 | 15.55 | 15.65 | 156,947 | -0.19(-1.17%) |
Jul 29, 2021 | 16.16 | 16.16 | 15.79 | 15.83 | 166,223 | -0.05(-0.31%) |
Jul 28, 2021 | 16.01 | 16.15 | 15.54 | 15.88 | 229,437 | +0.06(+0.37%) |
Jul 27, 2021 | 16.03 | 16.16 | 15.54 | 15.82 | 208,812 | -0.37(-2.29%) |
Jul 26, 2021 | 15.74 | 16.24 | 15.70 | 16.19 | 201,244 | +0.55(+3.48%) |
Jul 23, 2021 | 16.07 | 16.12 | 15.64 | 15.65 | 285,924 | -0.36(-2.25%) |
Jul 22, 2021 | 16.54 | 16.55 | 15.66 | 16.01 | 210,636 | -0.44(-2.66%) |
Jul 21, 2021 | 16.26 | 16.77 | 16.23 | 16.45 | 397,886 | +0.42(+2.61%) |
Jul 20, 2021 | 15.77 | 16.28 | 15.56 | 16.03 | 436,671 | +0.28(+1.79%) |
Jul 19, 2021 | 15.48 | 16.24 | 15.43 | 15.74 | 541,779 | -0.27(-1.70%) |
Jul 16, 2021 | 16.52 | 16.56 | 15.88 | 16.02 | 362,683 | -0.20(-1.26%) |
Jul 15, 2021 | 16.56 | 16.80 | 15.88 | 16.22 | 470,532 | -0.40(-2.40%) |
Jul 14, 2021 | 17.27 | 17.29 | 16.47 | 16.62 | 508,116 | -0.63(-3.67%) |
Jul 13, 2021 | 17.29 | 17.62 | 16.90 | 17.25 | 410,555 | -0.35(-1.99%) |
Jul 12, 2021 | 18.09 | 18.15 | 17.35 | 17.60 | 527,014 | -0.64(-3.52%) |
Jul 09, 2021 | 18.33 | 18.53 | 18.14 | 18.25 | 245,134 | +0.21(+1.19%) |
Jul 08, 2021 | 18.25 | 18.34 | 17.68 | 18.03 | 330,722 | -0.49(-2.63%) |
Jul 07, 2021 | 19.43 | 19.43 | 18.33 | 18.52 | 729,758 | -0.97(-5.00%) |
Jul 06, 2021 | 19.87 | 20.02 | 19.34 | 19.49 | 374,888 | -0.45(-2.25%) |
Jul 02, 2021 | 20.72 | 20.72 | 19.69 | 19.94 | 340,739 | -0.77(-3.71%) |
Jul 01, 2021 | 20.74 | 20.90 | 20.57 | 20.71 | 177,492 | +0.06(+0.28%) |
Jun 30, 2021 | 20.16 | 20.71 | 19.65 | 20.65 | 509,104 | +0.45(+2.22%) |
Jun 29, 2021 | 20.91 | 21.19 | 19.89 | 20.20 | 617,870 | -0.80(-3.80%) |
Jun 28, 2021 | 21.73 | 21.81 | 20.86 | 21.00 | 478,297 | -0.71(-3.27%) |
Jun 25, 2021 | 21.05 | 21.93 | 20.55 | 21.71 | 966,078 | +0.71(+3.38%) |
Jun 24, 2021 | 21.23 | 21.23 | 20.82 | 21.00 | 258,457 | -0.05(-0.23%) |
Jun 23, 2021 | 21.03 | 21.59 | 20.95 | 21.05 | 230,283 | +0.02(+0.09%) |
Jun 22, 2021 | 20.97 | 21.20 | 20.54 | 21.03 | 118,935 | -0.06(-0.28%) |
Jun 21, 2021 | 21.02 | 21.22 | 20.67 | 21.09 | 135,225 | +0.27(+1.31%) |
Jun 18, 2021 | 20.61 | 21.01 | 20.53 | 20.82 | 325,205 | -0.07(-0.33%) |
Jun 17, 2021 | 21.08 | 21.32 | 20.82 | 20.89 | 179,585 | -0.41(-1.92%) |
Jun 16, 2021 | 20.85 | 21.38 | 20.64 | 21.29 | 184,700 | +0.23(+1.11%) |
Jun 15, 2021 | 21.09 | 21.11 | 20.75 | 21.06 | 234,325 | -0.14(-0.64%) |
Jun 14, 2021 | 21.59 | 21.89 | 21.04 | 21.20 | 169,102 | -0.33(-1.54%) |
Jun 11, 2021 | 21.71 | 21.79 | 21.23 | 21.53 | 116,739 | +0.01(+0.05%) |
Jun 10, 2021 | 21.96 | 22.05 | 21.43 | 21.52 | 167,913 | -0.46(-2.08%) |
Jun 09, 2021 | 22.14 | 22.27 | 21.75 | 21.98 | 209,658 | +0.04(+0.18%) |
Jun 08, 2021 | 21.37 | 22.15 | 21.18 | 21.94 | 247,661 | +0.54(+2.50%) |
Jun 07, 2021 | 21.56 | 21.93 | 21.23 | 21.40 | 191,464 | -0.16(-0.72%) |
Jun 04, 2021 | 21.73 | 21.90 | 21.27 | 21.56 | 183,906 | -0.18(-0.81%) |
Jun 03, 2021 | 21.87 | 22.21 | 21.62 | 21.73 | 302,461 | -0.29(-1.33%) |
Jun 02, 2021 | 21.56 | 22.07 | 21.05 | 22.02 | 263,541 | +0.54(+2.49%) |