Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.02 | 16.60 | 15.98 | 16.49 | 255,679 | +0.29(+1.79%) |
Aug 30, 2021 | 16.58 | 16.75 | 16.17 | 16.20 | 342,645 | -0.15(-0.92%) |
Aug 27, 2021 | 15.78 | 16.67 | 15.78 | 16.35 | 473,480 | +0.88(+5.69%) |
Aug 26, 2021 | 15.73 | 15.90 | 15.46 | 15.47 | 194,739 | -0.42(-2.64%) |
Aug 25, 2021 | 15.75 | 16.11 | 15.70 | 15.89 | 355,077 | +0.20(+1.27%) |
Aug 24, 2021 | 15.12 | 15.76 | 15.12 | 15.69 | 276,096 | +0.81(+5.44%) |
Aug 23, 2021 | 14.70 | 15.10 | 14.70 | 14.88 | 260,226 | +0.65(+4.57%) |
Aug 20, 2021 | 13.58 | 14.25 | 13.40 | 14.23 | 456,243 | +0.48(+3.49%) |
Aug 19, 2021 | 14.00 | 14.28 | 13.73 | 13.75 | 322,331 | -0.63(-4.38%) |
Aug 18, 2021 | 14.70 | 15.06 | 14.36 | 14.38 | 329,183 | -0.36(-2.44%) |
Aug 17, 2021 | 14.87 | 15.00 | 14.49 | 14.74 | 241,329 | -0.35(-2.32%) |
Aug 16, 2021 | 15.18 | 15.33 | 14.84 | 15.09 | 288,750 | -0.47(-3.02%) |
Aug 13, 2021 | 16.04 | 16.19 | 15.56 | 15.56 | 189,502 | -0.52(-3.23%) |
Aug 12, 2021 | 16.00 | 16.13 | 15.55 | 16.08 | 238,894 | -0.03(-0.19%) |
Aug 11, 2021 | 15.80 | 16.14 | 15.39 | 16.11 | 257,415 | +0.17(+1.07%) |
Aug 10, 2021 | 15.45 | 15.96 | 15.28 | 15.94 | 298,609 | +0.68(+4.46%) |
Aug 09, 2021 | 15.55 | 15.82 | 14.92 | 15.26 | 297,797 | -0.44(-2.80%) |
Aug 06, 2021 | 15.22 | 16.22 | 15.14 | 15.70 | 444,410 | +0.83(+5.58%) |
Aug 05, 2021 | 14.13 | 15.14 | 13.55 | 14.87 | 625,206 | +0.42(+2.91%) |
Aug 04, 2021 | 16.67 | 16.73 | 14.38 | 14.45 | 686,920 | -2.74(-15.94%) |
Aug 03, 2021 | 16.29 | 17.21 | 16.10 | 17.19 | 402,992 | +0.68(+4.12%) |
Aug 02, 2021 | 16.37 | 17.04 | 16.10 | 16.51 | 477,676 | +0.13(+0.79%) |
Jul 30, 2021 | 16.25 | 16.48 | 16.12 | 16.38 | 600,265 | +0.11(+0.68%) |
Jul 29, 2021 | 15.91 | 16.33 | 15.65 | 16.27 | 260,067 | +0.67(+4.29%) |
Jul 28, 2021 | 15.57 | 15.79 | 15.19 | 15.60 | 223,737 | +0.20(+1.30%) |
Jul 27, 2021 | 15.88 | 16.06 | 15.32 | 15.40 | 317,215 | -0.61(-3.81%) |
Jul 26, 2021 | 15.00 | 16.02 | 14.73 | 16.01 | 333,233 | +1.13(+7.59%) |
Jul 23, 2021 | 15.01 | 15.13 | 14.49 | 14.88 | 211,026 | +0.03(+0.20%) |
Jul 22, 2021 | 15.23 | 15.23 | 14.59 | 14.85 | 345,781 | -0.44(-2.88%) |
Jul 21, 2021 | 14.37 | 15.30 | 14.16 | 15.29 | 438,202 | +1.35(+9.68%) |
Jul 20, 2021 | 13.50 | 14.05 | 13.38 | 13.94 | 516,184 | +0.33(+2.42%) |
Jul 19, 2021 | 13.64 | 14.14 | 13.34 | 13.61 | 699,565 | -0.67(-4.69%) |
Jul 16, 2021 | 14.98 | 14.98 | 14.12 | 14.28 | 527,620 | -0.48(-3.25%) |
Jul 15, 2021 | 14.92 | 15.26 | 14.72 | 14.76 | 307,601 | -0.42(-2.77%) |
Jul 14, 2021 | 15.88 | 16.01 | 15.18 | 15.18 | 318,445 | -0.58(-3.68%) |
Jul 13, 2021 | 16.50 | 16.51 | 15.74 | 15.76 | 367,332 | -0.96(-5.74%) |
Jul 12, 2021 | 16.42 | 16.82 | 16.36 | 16.72 | 256,190 | +0.00(+0.00%) |
Jul 09, 2021 | 16.14 | 16.73 | 15.82 | 16.72 | 350,704 | +0.90(+5.69%) |
Jul 08, 2021 | 15.58 | 16.09 | 15.31 | 15.82 | 349,633 | -0.10(-0.63%) |
Jul 07, 2021 | 15.73 | 16.08 | 15.44 | 15.92 | 509,468 | +0.02(+0.13%) |
Jul 06, 2021 | 16.58 | 16.58 | 15.71 | 15.90 | 476,968 | -0.77(-4.62%) |
Jul 02, 2021 | 16.98 | 16.98 | 16.49 | 16.67 | 308,681 | -0.32(-1.88%) |
Jul 01, 2021 | 17.11 | 17.50 | 16.73 | 16.99 | 444,068 | +0.17(+1.01%) |
Jun 30, 2021 | 16.13 | 16.82 | 16.00 | 16.82 | 482,006 | +0.82(+5.13%) |
Jun 29, 2021 | 16.32 | 16.40 | 15.77 | 16.00 | 519,147 | -0.05(-0.31%) |
Jun 28, 2021 | 16.58 | 16.58 | 15.71 | 16.05 | 705,053 | -0.70(-4.18%) |
Jun 25, 2021 | 17.31 | 18.05 | 16.75 | 16.75 | 2,451,078 | -0.38(-2.22%) |
Jun 24, 2021 | 16.76 | 17.17 | 16.42 | 17.13 | 269,796 | +0.34(+2.03%) |
Jun 23, 2021 | 17.12 | 17.27 | 16.64 | 16.79 | 438,072 | -0.33(-1.93%) |
Jun 22, 2021 | 16.67 | 17.27 | 16.47 | 17.12 | 954,784 | +0.35(+2.09%) |
Jun 21, 2021 | 15.36 | 16.77 | 15.25 | 16.77 | 644,286 | +1.52(+9.97%) |
Jun 18, 2021 | 14.82 | 15.42 | 14.56 | 15.25 | 2,229,178 | -0.02(-0.13%) |
Jun 17, 2021 | 16.90 | 17.38 | 14.95 | 15.27 | 1,468,317 | -1.65(-9.75%) |
Jun 16, 2021 | 16.49 | 17.08 | 15.94 | 16.92 | 587,402 | +0.44(+2.67%) |
Jun 15, 2021 | 16.16 | 16.67 | 16.10 | 16.48 | 450,896 | +0.39(+2.42%) |
Jun 14, 2021 | 16.65 | 16.94 | 16.04 | 16.09 | 451,652 | -0.24(-1.47%) |
Jun 11, 2021 | 15.91 | 16.64 | 15.85 | 16.33 | 489,690 | +0.57(+3.62%) |
Jun 10, 2021 | 16.11 | 16.28 | 15.47 | 15.76 | 284,447 | +0.05(+0.32%) |
Jun 09, 2021 | 16.07 | 16.16 | 15.50 | 15.71 | 268,917 | -0.23(-1.44%) |
Jun 08, 2021 | 15.36 | 16.13 | 15.24 | 15.94 | 426,335 | +0.61(+3.98%) |
Jun 07, 2021 | 14.79 | 15.41 | 14.75 | 15.33 | 332,138 | +0.45(+3.02%) |
Jun 04, 2021 | 15.20 | 15.21 | 14.78 | 14.88 | 206,025 | -0.23(-1.52%) |
Jun 03, 2021 | 15.11 | 15.34 | 14.97 | 15.11 | 186,039 | -0.11(-0.72%) |
Jun 02, 2021 | 14.81 | 15.34 | 14.61 | 15.22 | 301,603 | +0.54(+3.68%) |