Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.71 | 15.84 | 15.49 | 15.71 | 114,217 | -0.02(-0.12%) |
Aug 30, 2021 | 15.49 | 15.85 | 15.29 | 15.73 | 229,878 | +0.10(+0.61%) |
Aug 27, 2021 | 15.09 | 15.69 | 15.09 | 15.64 | 138,528 | +0.51(+3.36%) |
Aug 26, 2021 | 15.63 | 15.79 | 15.11 | 15.13 | 97,574 | -0.55(-3.49%) |
Aug 25, 2021 | 15.64 | 15.92 | 15.59 | 15.68 | 151,128 | +0.04(+0.25%) |
Aug 24, 2021 | 15.45 | 15.78 | 15.45 | 15.64 | 81,133 | +0.17(+1.12%) |
Aug 23, 2021 | 15.35 | 15.57 | 15.24 | 15.47 | 92,702 | +0.24(+1.58%) |
Aug 20, 2021 | 14.89 | 15.33 | 14.86 | 15.23 | 137,827 | +0.27(+1.80%) |
Aug 19, 2021 | 15.12 | 15.38 | 14.85 | 14.96 | 119,899 | -0.42(-2.75%) |
Aug 18, 2021 | 15.39 | 15.72 | 15.27 | 15.38 | 86,129 | -0.15(-0.99%) |
Aug 17, 2021 | 15.48 | 15.65 | 15.03 | 15.53 | 109,820 | -0.20(-1.28%) |
Aug 16, 2021 | 15.60 | 15.81 | 15.34 | 15.73 | 81,283 | -0.09(-0.55%) |
Aug 13, 2021 | 15.86 | 15.98 | 15.68 | 15.82 | 86,214 | +0.02(+0.12%) |
Aug 12, 2021 | 15.94 | 16.08 | 15.72 | 15.80 | 96,266 | -0.19(-1.20%) |
Aug 11, 2021 | 15.47 | 16.06 | 15.34 | 15.99 | 221,603 | +0.54(+3.48%) |
Aug 10, 2021 | 16.06 | 16.06 | 15.09 | 15.46 | 615,365 | -0.70(-4.34%) |
Aug 09, 2021 | 16.51 | 16.58 | 16.15 | 16.16 | 66,717 | -0.27(-1.64%) |
Aug 06, 2021 | 16.19 | 16.55 | 16.19 | 16.43 | 91,455 | +0.28(+1.72%) |
Aug 05, 2021 | 15.88 | 16.21 | 15.88 | 16.15 | 75,406 | +0.30(+1.87%) |
Aug 04, 2021 | 15.82 | 16.21 | 15.69 | 15.85 | 96,093 | -0.25(-1.54%) |
Aug 03, 2021 | 15.88 | 16.16 | 15.65 | 16.10 | 154,754 | +0.34(+2.18%) |
Aug 02, 2021 | 15.36 | 15.92 | 15.36 | 15.76 | 194,362 | +0.72(+4.76%) |
Jul 30, 2021 | 15.79 | 15.97 | 14.97 | 15.04 | 200,078 | -0.88(-5.51%) |
Jul 29, 2021 | 15.86 | 16.73 | 15.79 | 15.92 | 219,633 | -0.39(-2.40%) |
Jul 28, 2021 | 15.87 | 16.43 | 15.69 | 16.31 | 262,266 | +0.57(+3.64%) |
Jul 27, 2021 | 15.23 | 15.79 | 15.20 | 15.74 | 298,116 | +0.28(+1.79%) |
Jul 26, 2021 | 15.54 | 15.87 | 15.39 | 15.46 | 104,359 | -0.07(-0.43%) |
Jul 23, 2021 | 15.68 | 15.82 | 15.48 | 15.53 | 91,356 | -0.04(-0.24%) |
Jul 22, 2021 | 15.44 | 15.57 | 15.13 | 15.56 | 169,572 | +0.00(+0.00%) |
Jul 21, 2021 | 15.37 | 15.74 | 15.37 | 15.56 | 94,354 | +0.41(+2.71%) |
Jul 20, 2021 | 14.40 | 15.31 | 14.36 | 15.15 | 264,737 | +0.64(+4.40%) |
Jul 19, 2021 | 14.93 | 14.93 | 14.10 | 14.52 | 176,630 | -0.68(-4.46%) |
Jul 16, 2021 | 15.87 | 15.95 | 15.15 | 15.19 | 112,304 | -0.53(-3.40%) |
Jul 15, 2021 | 14.90 | 15.77 | 14.90 | 15.73 | 211,000 | +0.73(+4.90%) |
Jul 14, 2021 | 15.74 | 16.22 | 14.87 | 14.99 | 656,019 | -0.41(-2.66%) |
Jul 13, 2021 | 15.93 | 15.94 | 15.09 | 15.40 | 368,541 | -0.75(-4.66%) |
Jul 12, 2021 | 15.69 | 16.23 | 15.69 | 16.16 | 80,679 | +0.22(+1.38%) |
Jul 09, 2021 | 15.86 | 16.16 | 15.76 | 15.94 | 151,792 | +0.40(+2.58%) |
Jul 08, 2021 | 15.65 | 16.09 | 15.45 | 15.54 | 164,321 | -0.52(-3.27%) |
Jul 07, 2021 | 15.77 | 16.12 | 15.76 | 16.06 | 96,111 | +0.13(+0.84%) |
Jul 06, 2021 | 16.18 | 16.21 | 15.76 | 15.93 | 109,217 | -0.25(-1.53%) |
Jul 02, 2021 | 16.32 | 16.32 | 16.05 | 16.18 | 100,255 | -0.10(-0.64%) |
Jul 01, 2021 | 16.37 | 16.70 | 16.18 | 16.28 | 137,644 | +0.07(+0.41%) |
Jun 30, 2021 | 15.38 | 16.29 | 15.33 | 16.21 | 202,972 | +0.78(+5.07%) |
Jun 29, 2021 | 15.66 | 15.66 | 15.40 | 15.43 | 117,721 | -0.07(-0.43%) |
Jun 28, 2021 | 16.10 | 16.10 | 15.50 | 15.50 | 112,800 | -0.60(-3.73%) |
Jun 25, 2021 | 16.28 | 16.68 | 16.10 | 16.10 | 462,216 | -0.10(-0.59%) |
Jun 24, 2021 | 16.18 | 16.27 | 16.07 | 16.19 | 84,833 | +0.18(+1.13%) |
Jun 23, 2021 | 15.82 | 16.20 | 15.82 | 16.01 | 114,229 | +0.10(+0.66%) |
Jun 22, 2021 | 16.01 | 16.13 | 15.74 | 15.91 | 181,226 | -0.37(-2.28%) |
Jun 21, 2021 | 15.77 | 16.31 | 15.76 | 16.28 | 156,340 | +0.78(+5.05%) |
Jun 18, 2021 | 16.06 | 16.11 | 15.45 | 15.50 | 251,107 | -0.91(-5.52%) |
Jun 17, 2021 | 16.75 | 16.75 | 16.03 | 16.40 | 107,306 | -0.32(-1.94%) |
Jun 16, 2021 | 16.80 | 16.88 | 16.33 | 16.73 | 189,287 | -0.15(-0.90%) |
Jun 15, 2021 | 16.55 | 17.02 | 16.55 | 16.88 | 191,600 | +0.24(+1.43%) |
Jun 14, 2021 | 16.97 | 17.00 | 16.60 | 16.64 | 115,966 | -0.20(-1.19%) |
Jun 11, 2021 | 16.81 | 16.89 | 16.45 | 16.84 | 396,317 | +0.14(+0.86%) |
Jun 10, 2021 | 17.43 | 17.47 | 16.68 | 16.70 | 196,688 | -0.50(-2.88%) |
Jun 09, 2021 | 17.34 | 17.34 | 17.06 | 17.20 | 148,611 | -0.14(-0.83%) |
Jun 08, 2021 | 17.11 | 17.43 | 16.97 | 17.34 | 150,451 | +0.16(+0.94%) |
Jun 07, 2021 | 16.89 | 17.21 | 16.62 | 17.18 | 218,161 | +0.29(+1.69%) |
Jun 04, 2021 | 17.14 | 17.12 | 16.47 | 16.89 | 191,646 | -0.23(-1.34%) |
Jun 03, 2021 | 16.90 | 17.19 | 16.57 | 17.12 | 322,823 | +0.28(+1.64%) |
Jun 02, 2021 | 16.05 | 16.84 | 15.93 | 16.84 | 297,612 | +0.67(+4.13%) |