Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.68 | 15.20 | 14.68 | 15.01 | 447,958 | +0.34(+2.29%) |
Aug 30, 2021 | 14.92 | 14.94 | 14.47 | 14.68 | 369,064 | -0.19(-1.29%) |
Aug 27, 2021 | 14.87 | 15.15 | 14.85 | 14.87 | 384,054 | +0.00(+0.00%) |
Aug 26, 2021 | 14.77 | 15.40 | 14.73 | 14.87 | 366,887 | +0.05(+0.33%) |
Aug 25, 2021 | 14.85 | 15.21 | 14.80 | 14.82 | 486,795 | -0.03(-0.19%) |
Aug 24, 2021 | 14.68 | 15.03 | 14.68 | 14.85 | 380,037 | +0.23(+1.58%) |
Aug 23, 2021 | 14.26 | 14.82 | 14.26 | 14.62 | 252,303 | +0.51(+3.62%) |
Aug 20, 2021 | 13.95 | 14.41 | 13.88 | 14.11 | 428,981 | +0.11(+0.76%) |
Aug 19, 2021 | 14.41 | 14.60 | 13.92 | 14.00 | 377,677 | -0.52(-3.58%) |
Aug 18, 2021 | 14.38 | 14.85 | 14.31 | 14.52 | 266,289 | +0.13(+0.94%) |
Aug 17, 2021 | 14.21 | 14.41 | 14.12 | 14.39 | 261,760 | -0.06(-0.40%) |
Aug 16, 2021 | 14.49 | 14.81 | 14.29 | 14.45 | 430,926 | -0.18(-1.25%) |
Aug 13, 2021 | 14.84 | 14.98 | 14.47 | 14.63 | 347,869 | -0.16(-1.11%) |
Aug 12, 2021 | 14.74 | 14.84 | 14.48 | 14.79 | 218,896 | +0.00(+0.00%) |
Aug 11, 2021 | 14.79 | 14.98 | 14.57 | 14.79 | 276,940 | -0.02(-0.13%) |
Aug 10, 2021 | 14.73 | 15.07 | 14.73 | 14.81 | 382,962 | +0.05(+0.33%) |
Aug 09, 2021 | 15.24 | 15.24 | 14.66 | 14.76 | 403,194 | -0.64(-4.18%) |
Aug 06, 2021 | 15.76 | 15.77 | 15.35 | 15.41 | 325,015 | -0.03(-0.19%) |
Aug 05, 2021 | 14.85 | 15.78 | 14.77 | 15.44 | 373,203 | +0.84(+5.73%) |
Aug 04, 2021 | 15.11 | 15.11 | 14.43 | 14.60 | 1,449,551 | -0.45(-3.00%) |
Aug 03, 2021 | 15.37 | 15.40 | 14.68 | 15.05 | 476,467 | -0.33(-2.13%) |
Aug 02, 2021 | 15.50 | 16.18 | 15.32 | 15.38 | 265,434 | -0.09(-0.56%) |
Jul 30, 2021 | 15.61 | 15.87 | 15.37 | 15.47 | 158,783 | -0.18(-1.17%) |
Jul 29, 2021 | 15.98 | 15.98 | 15.61 | 15.65 | 168,167 | -0.05(-0.31%) |
Jul 28, 2021 | 15.82 | 15.97 | 15.37 | 15.70 | 232,120 | +0.06(+0.37%) |
Jul 27, 2021 | 15.84 | 15.98 | 15.36 | 15.64 | 211,254 | -0.37(-2.28%) |
Jul 26, 2021 | 15.56 | 16.05 | 15.51 | 16.01 | 203,598 | +0.54(+3.48%) |
Jul 23, 2021 | 15.88 | 15.94 | 15.46 | 15.47 | 289,268 | -0.36(-2.25%) |
Jul 22, 2021 | 16.35 | 16.36 | 15.48 | 15.82 | 213,099 | -0.43(-2.66%) |
Jul 21, 2021 | 16.07 | 16.57 | 16.04 | 16.26 | 402,540 | +0.41(+2.61%) |
Jul 20, 2021 | 15.59 | 16.10 | 15.38 | 15.84 | 441,778 | +0.28(+1.79%) |
Jul 19, 2021 | 15.30 | 16.05 | 15.25 | 15.56 | 548,116 | -0.27(-1.70%) |
Jul 16, 2021 | 16.33 | 16.37 | 15.69 | 15.83 | 366,925 | -0.20(-1.26%) |
Jul 15, 2021 | 16.37 | 16.60 | 15.70 | 16.03 | 476,035 | -0.39(-2.40%) |
Jul 14, 2021 | 17.07 | 17.09 | 16.28 | 16.43 | 514,058 | -0.63(-3.67%) |
Jul 13, 2021 | 17.09 | 17.42 | 16.71 | 17.05 | 415,356 | -0.35(-1.99%) |
Jul 12, 2021 | 17.88 | 17.94 | 17.15 | 17.40 | 533,178 | -0.64(-3.52%) |
Jul 09, 2021 | 18.12 | 18.32 | 17.93 | 18.04 | 248,001 | +0.21(+1.19%) |
Jul 08, 2021 | 18.04 | 18.13 | 17.48 | 17.82 | 334,590 | -0.48(-2.63%) |
Jul 07, 2021 | 19.21 | 19.21 | 18.12 | 18.31 | 738,293 | -0.96(-5.00%) |
Jul 06, 2021 | 19.64 | 19.79 | 19.11 | 19.27 | 379,272 | -0.44(-2.25%) |
Jul 02, 2021 | 20.48 | 20.48 | 19.46 | 19.71 | 344,725 | -0.76(-3.71%) |
Jul 01, 2021 | 20.50 | 20.65 | 20.34 | 20.47 | 179,568 | +0.06(+0.28%) |
Jun 30, 2021 | 19.92 | 20.47 | 19.42 | 20.41 | 515,058 | +0.44(+2.22%) |
Jun 29, 2021 | 20.66 | 20.94 | 19.66 | 19.97 | 625,096 | -0.79(-3.80%) |
Jun 28, 2021 | 21.48 | 21.56 | 20.62 | 20.76 | 483,891 | -0.70(-3.27%) |
Jun 25, 2021 | 20.81 | 21.67 | 20.32 | 21.46 | 977,377 | +0.70(+3.38%) |
Jun 24, 2021 | 20.98 | 20.98 | 20.58 | 20.76 | 261,480 | -0.05(-0.23%) |
Jun 23, 2021 | 20.79 | 21.34 | 20.71 | 20.81 | 232,976 | +0.02(+0.09%) |
Jun 22, 2021 | 20.73 | 20.95 | 20.31 | 20.79 | 120,326 | -0.06(-0.28%) |
Jun 21, 2021 | 20.78 | 20.97 | 20.43 | 20.85 | 136,806 | +0.27(+1.31%) |
Jun 18, 2021 | 20.37 | 20.77 | 20.29 | 20.58 | 329,008 | -0.07(-0.33%) |
Jun 17, 2021 | 20.84 | 21.08 | 20.58 | 20.64 | 181,685 | -0.40(-1.92%) |
Jun 16, 2021 | 20.61 | 21.14 | 20.40 | 21.05 | 186,860 | +0.23(+1.11%) |
Jun 15, 2021 | 20.85 | 20.87 | 20.51 | 20.82 | 237,066 | -0.13(-0.64%) |
Jun 14, 2021 | 21.34 | 21.64 | 20.80 | 20.95 | 171,080 | -0.33(-1.54%) |
Jun 11, 2021 | 21.46 | 21.54 | 20.98 | 21.28 | 118,105 | +0.01(+0.05%) |
Jun 10, 2021 | 21.70 | 21.80 | 21.18 | 21.27 | 169,877 | -0.45(-2.08%) |
Jun 09, 2021 | 21.89 | 22.01 | 21.50 | 21.72 | 212,110 | +0.04(+0.18%) |
Jun 08, 2021 | 21.13 | 21.90 | 20.94 | 21.68 | 250,558 | +0.53(+2.50%) |
Jun 07, 2021 | 21.31 | 21.67 | 20.99 | 21.15 | 193,703 | -0.15(-0.72%) |
Jun 04, 2021 | 21.48 | 21.65 | 21.02 | 21.31 | 186,057 | -0.17(-0.81%) |
Jun 03, 2021 | 21.62 | 21.95 | 21.37 | 21.48 | 305,999 | -0.29(-1.33%) |
Jun 02, 2021 | 21.31 | 21.82 | 20.81 | 21.77 | 266,623 | +0.53(+2.49%) |