Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.31 | 14.63 | 14.31 | 14.49 | 378,341 | +0.20(+1.40%) |
Aug 30, 2021 | 14.26 | 14.44 | 14.20 | 14.29 | 363,075 | -0.01(-0.07%) |
Aug 27, 2021 | 14.16 | 14.39 | 14.15 | 14.30 | 373,579 | +0.14(+0.99%) |
Aug 26, 2021 | 14.43 | 14.45 | 14.14 | 14.16 | 542,314 | -0.38(-2.61%) |
Aug 25, 2021 | 14.55 | 14.62 | 14.48 | 14.54 | 1,484,378 | -0.06(-0.41%) |
Aug 24, 2021 | 14.93 | 14.93 | 14.59 | 14.60 | 586,243 | -0.29(-1.95%) |
Aug 23, 2021 | 14.53 | 15.01 | 14.53 | 14.89 | 483,985 | -0.12(-0.80%) |
Aug 20, 2021 | 14.75 | 15.10 | 14.75 | 15.01 | 580,913 | +0.33(+2.25%) |
Aug 19, 2021 | 14.52 | 14.88 | 14.52 | 14.68 | 868,802 | +0.30(+2.09%) |
Aug 18, 2021 | 14.35 | 14.61 | 14.28 | 14.38 | 978,031 | +0.08(+0.56%) |
Aug 17, 2021 | 14.20 | 14.35 | 14.16 | 14.30 | 861,821 | -0.02(-0.14%) |
Aug 16, 2021 | 14.36 | 14.40 | 14.13 | 14.32 | 768,324 | +0.03(+0.21%) |
Aug 13, 2021 | 14.30 | 14.40 | 14.07 | 14.29 | 1,793,721 | +0.00(+0.00%) |
Aug 12, 2021 | 14.65 | 14.73 | 14.22 | 14.29 | 1,814,681 | -0.30(-2.06%) |
Aug 11, 2021 | 14.67 | 14.83 | 14.59 | 14.59 | 985,356 | -0.10(-0.68%) |
Aug 10, 2021 | 14.87 | 14.92 | 14.68 | 14.69 | 1,051,418 | -0.19(-1.28%) |
Aug 09, 2021 | 14.86 | 14.95 | 14.84 | 14.88 | 617,617 | -0.02(-0.13%) |
Aug 06, 2021 | 15.04 | 15.10 | 14.80 | 14.90 | 326,987 | -0.24(-1.59%) |
Aug 05, 2021 | 15.20 | 15.25 | 15.06 | 15.14 | 230,790 | -0.11(-0.72%) |
Aug 04, 2021 | 15.30 | 15.36 | 15.17 | 15.25 | 649,204 | +0.04(+0.26%) |
Aug 03, 2021 | 15.30 | 15.40 | 15.17 | 15.21 | 637,996 | -0.04(-0.26%) |
Aug 02, 2021 | 15.22 | 15.53 | 15.22 | 15.25 | 1,512,503 | +0.04(+0.26%) |
Jul 30, 2021 | 15.42 | 15.89 | 15.18 | 15.21 | 755,638 | -0.36(-2.31%) |
Jul 29, 2021 | 16.33 | 16.43 | 15.41 | 15.57 | 1,175,315 | +0.27(+1.76%) |
Jul 28, 2021 | 14.93 | 15.35 | 14.93 | 15.30 | 903,429 | +0.36(+2.41%) |
Jul 27, 2021 | 15.11 | 15.12 | 14.92 | 14.94 | 457,908 | -0.25(-1.65%) |
Jul 26, 2021 | 15.17 | 15.27 | 15.10 | 15.19 | 437,576 | -0.01(-0.07%) |
Jul 23, 2021 | 15.18 | 15.44 | 15.15 | 15.20 | 713,122 | +0.05(+0.33%) |
Jul 22, 2021 | 15.27 | 15.41 | 15.13 | 15.15 | 861,163 | -0.15(-0.98%) |
Jul 21, 2021 | 15.37 | 15.37 | 15.24 | 15.30 | 1,302,677 | -0.02(-0.13%) |
Jul 20, 2021 | 15.26 | 15.38 | 15.20 | 15.32 | 921,827 | +0.05(+0.33%) |
Jul 19, 2021 | 15.55 | 15.59 | 15.20 | 15.27 | 953,935 | -0.41(-2.61%) |
Jul 16, 2021 | 15.82 | 15.98 | 15.64 | 15.68 | 1,635,404 | -0.19(-1.20%) |
Jul 15, 2021 | 15.78 | 15.93 | 15.76 | 15.87 | 1,207,609 | +0.02(+0.13%) |
Jul 14, 2021 | 16.03 | 16.03 | 15.78 | 15.85 | 398,160 | -0.20(-1.25%) |
Jul 13, 2021 | 16.35 | 16.35 | 15.76 | 16.05 | 663,617 | -0.44(-2.67%) |
Jul 12, 2021 | 16.70 | 16.70 | 16.47 | 16.49 | 317,252 | -0.16(-0.96%) |
Jul 09, 2021 | 16.67 | 16.76 | 16.52 | 16.65 | 307,869 | -0.11(-0.66%) |
Jul 08, 2021 | 16.83 | 16.97 | 16.59 | 16.76 | 408,366 | -0.17(-1.00%) |
Jul 07, 2021 | 17.06 | 17.09 | 16.90 | 16.93 | 421,452 | -0.21(-1.23%) |
Jul 06, 2021 | 17.17 | 17.24 | 17.00 | 17.14 | 655,311 | -0.14(-0.81%) |
Jul 02, 2021 | 17.45 | 17.45 | 17.03 | 17.28 | 393,433 | -0.02(-0.12%) |
Jul 01, 2021 | 17.23 | 17.38 | 17.19 | 17.30 | 432,654 | -0.05(-0.29%) |
Jun 30, 2021 | 17.58 | 17.71 | 17.32 | 17.35 | 661,759 | -0.11(-0.63%) |
Jun 29, 2021 | 17.89 | 17.89 | 17.44 | 17.46 | 370,660 | -0.35(-1.97%) |
Jun 28, 2021 | 17.80 | 17.89 | 17.52 | 17.81 | 237,766 | +0.00(+0.00%) |
Jun 25, 2021 | 17.54 | 17.86 | 17.50 | 17.81 | 533,925 | +0.32(+1.83%) |
Jun 24, 2021 | 17.42 | 17.57 | 17.25 | 17.49 | 284,901 | +0.15(+0.87%) |
Jun 23, 2021 | 17.50 | 17.50 | 17.18 | 17.34 | 345,380 | -0.23(-1.31%) |
Jun 22, 2021 | 17.67 | 17.96 | 17.36 | 17.57 | 700,999 | -0.43(-2.39%) |
Jun 21, 2021 | 17.87 | 18.14 | 17.65 | 18.00 | 516,464 | +0.17(+0.95%) |
Jun 18, 2021 | 18.22 | 18.34 | 17.66 | 17.83 | 1,462,952 | -0.54(-2.94%) |
Jun 17, 2021 | 18.19 | 18.45 | 18.19 | 18.37 | 693,615 | +0.13(+0.71%) |
Jun 16, 2021 | 18.28 | 18.49 | 18.08 | 18.24 | 438,612 | -0.02(-0.11%) |
Jun 15, 2021 | 18.40 | 18.45 | 18.25 | 18.26 | 418,846 | -0.14(-0.76%) |
Jun 14, 2021 | 18.69 | 18.77 | 18.36 | 18.40 | 1,114,302 | -0.30(-1.60%) |
Jun 11, 2021 | 18.92 | 19.07 | 18.49 | 18.70 | 3,059,771 | +1.05(+5.95%) |
Jun 10, 2021 | 17.34 | 17.71 | 17.30 | 17.65 | 444,588 | +0.23(+1.32%) |
Jun 09, 2021 | 17.21 | 17.47 | 17.21 | 17.42 | 318,434 | +0.26(+1.52%) |
Jun 08, 2021 | 17.19 | 17.22 | 17.04 | 17.16 | 601,171 | +0.04(+0.23%) |
Jun 07, 2021 | 16.83 | 17.34 | 16.75 | 17.12 | 348,342 | +0.24(+1.42%) |
Jun 04, 2021 | 16.76 | 16.90 | 16.64 | 16.88 | 280,528 | +0.12(+0.72%) |
Jun 03, 2021 | 17.11 | 17.11 | 16.68 | 16.76 | 489,232 | -0.23(-1.37%) |
Jun 02, 2021 | 16.87 | 17.48 | 16.72 | 16.99 | 470,370 | -0.06(-0.34%) |