Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.60 | 16.59 | 15.81 | 15.81 | 16,428 | -0.61(-3.74%) |
Aug 30, 2021 | 17.00 | 17.00 | 15.81 | 16.42 | 23,480 | +0.32(+1.96%) |
Aug 27, 2021 | 16.52 | 16.52 | 16.00 | 16.10 | 11,588 | -0.21(-1.30%) |
Aug 26, 2021 | 16.40 | 16.60 | 16.02 | 16.32 | 11,033 | -0.03(-0.16%) |
Aug 25, 2021 | 16.33 | 16.40 | 16.00 | 16.34 | 5,644 | +0.18(+1.09%) |
Aug 24, 2021 | 15.80 | 16.37 | 15.60 | 16.17 | 12,899 | +0.55(+3.50%) |
Aug 23, 2021 | 15.47 | 16.00 | 15.26 | 15.62 | 11,589 | +0.16(+1.02%) |
Aug 20, 2021 | 15.20 | 15.60 | 14.90 | 15.46 | 13,615 | +0.61(+4.08%) |
Aug 19, 2021 | 15.40 | 15.78 | 14.86 | 14.86 | 26,257 | -0.68(-4.39%) |
Aug 18, 2021 | 15.40 | 15.96 | 15.20 | 15.54 | 10,307 | +0.17(+1.08%) |
Aug 17, 2021 | 16.00 | 16.20 | 15.04 | 15.37 | 30,950 | -0.63(-3.93%) |
Aug 16, 2021 | 17.20 | 17.20 | 16.00 | 16.00 | 24,606 | -0.85(-5.03%) |
Aug 13, 2021 | 17.00 | 17.61 | 16.80 | 16.85 | 16,815 | -0.25(-1.49%) |
Aug 12, 2021 | 17.20 | 17.60 | 16.80 | 17.10 | 41,803 | -1.30(-7.05%) |
Aug 11, 2021 | 17.40 | 18.60 | 17.04 | 18.40 | 64,533 | +1.07(+6.16%) |
Aug 10, 2021 | 17.40 | 17.40 | 17.02 | 17.33 | 11,064 | +0.14(+0.84%) |
Aug 09, 2021 | 17.40 | 17.60 | 16.66 | 17.19 | 17,229 | +0.35(+2.07%) |
Aug 06, 2021 | 16.80 | 17.20 | 16.60 | 16.84 | 20,836 | -0.20(-1.17%) |
Aug 05, 2021 | 16.80 | 17.31 | 16.40 | 17.04 | 17,837 | +0.17(+1.02%) |
Aug 04, 2021 | 16.80 | 17.13 | 16.70 | 16.87 | 20,545 | -0.14(-0.81%) |
Aug 03, 2021 | 17.30 | 17.44 | 17.00 | 17.01 | 27,826 | -0.79(-4.46%) |
Aug 02, 2021 | 17.40 | 17.92 | 16.85 | 17.80 | 78,260 | -1.00(-5.32%) |
Jul 30, 2021 | 16.70 | 22.20 | 16.70 | 18.80 | 789,287 | +1.99(+11.82%) |
Jul 29, 2021 | 16.60 | 17.01 | 16.40 | 16.81 | 14,341 | +0.27(+1.61%) |
Jul 28, 2021 | 16.40 | 17.40 | 16.20 | 16.55 | 21,558 | +0.39(+2.40%) |
Jul 27, 2021 | 16.02 | 16.87 | 15.62 | 16.16 | 38,399 | +0.05(+0.34%) |
Jul 26, 2021 | 16.22 | 16.50 | 16.05 | 16.10 | 16,217 | -0.09(-0.58%) |
Jul 23, 2021 | 17.06 | 17.17 | 16.05 | 16.20 | 14,412 | -0.81(-4.75%) |
Jul 22, 2021 | 17.00 | 17.40 | 16.80 | 17.01 | 13,614 | -0.30(-1.71%) |
Jul 21, 2021 | 16.80 | 17.60 | 16.80 | 17.30 | 24,296 | +0.51(+3.06%) |
Jul 20, 2021 | 16.60 | 17.18 | 16.35 | 16.79 | 23,478 | -0.11(-0.67%) |
Jul 19, 2021 | 16.40 | 17.09 | 16.20 | 16.90 | 22,914 | +0.28(+1.68%) |
Jul 16, 2021 | 16.54 | 17.05 | 16.40 | 16.62 | 22,638 | -0.17(-1.01%) |
Jul 15, 2021 | 16.80 | 16.88 | 16.36 | 16.79 | 24,220 | -0.01(-0.05%) |
Jul 14, 2021 | 17.60 | 17.80 | 16.62 | 16.80 | 49,502 | -1.13(-6.28%) |
Jul 13, 2021 | 18.80 | 18.80 | 17.70 | 17.93 | 38,841 | -0.83(-4.43%) |
Jul 12, 2021 | 19.56 | 19.56 | 18.60 | 18.76 | 17,886 | -0.63(-3.26%) |
Jul 09, 2021 | 19.00 | 19.59 | 18.80 | 19.39 | 18,210 | +0.45(+2.35%) |
Jul 08, 2021 | 18.60 | 19.01 | 18.20 | 18.94 | 40,615 | -0.21(-1.10%) |
Jul 07, 2021 | 20.60 | 20.60 | 18.60 | 19.15 | 60,184 | -1.25(-6.12%) |
Jul 06, 2021 | 20.40 | 20.60 | 20.02 | 20.40 | 31,460 | -0.20(-0.97%) |
Jul 02, 2021 | 21.00 | 21.54 | 20.20 | 20.60 | 24,607 | -0.40(-1.90%) |
Jul 01, 2021 | 21.60 | 21.80 | 20.80 | 21.00 | 28,235 | -0.80(-3.67%) |
Jun 30, 2021 | 21.60 | 22.00 | 20.80 | 21.80 | 76,531 | +0.20(+0.93%) |
Jun 29, 2021 | 22.60 | 22.60 | 21.20 | 21.60 | 64,234 | -1.00(-4.42%) |
Jun 28, 2021 | 22.00 | 22.80 | 21.60 | 22.60 | 89,355 | +0.80(+3.67%) |
Jun 25, 2021 | 20.60 | 21.80 | 20.60 | 21.80 | 93,887 | +1.00(+4.81%) |
Jun 24, 2021 | 20.80 | 20.80 | 20.20 | 20.80 | 89,792 | +0.20(+0.97%) |
Jun 23, 2021 | 21.20 | 21.40 | 20.00 | 20.60 | 294,652 | -1.40(-6.36%) |
Jun 22, 2021 | 20.20 | 24.60 | 19.60 | 22.00 | 1,503,566 | +3.06(+16.16%) |
Jun 21, 2021 | 19.60 | 19.76 | 18.80 | 18.94 | 72,904 | -0.82(-4.14%) |
Jun 18, 2021 | 19.60 | 20.20 | 19.22 | 19.76 | 79,944 | -0.84(-4.09%) |
Jun 17, 2021 | 21.60 | 22.00 | 20.20 | 20.60 | 283,174 | +0.40(+1.98%) |
Jun 16, 2021 | 18.60 | 20.60 | 18.60 | 20.20 | 611,195 | +1.60(+8.60%) |
Jun 15, 2021 | 19.20 | 19.40 | 18.35 | 18.60 | 60,116 | -0.43(-2.27%) |
Jun 14, 2021 | 19.00 | 19.59 | 18.86 | 19.03 | 51,760 | -0.22(-1.16%) |
Jun 11, 2021 | 19.40 | 19.60 | 18.92 | 19.26 | 69,490 | -0.09(-0.49%) |
Jun 10, 2021 | 19.40 | 19.88 | 19.13 | 19.35 | 61,651 | +0.15(+0.78%) |
Jun 09, 2021 | 19.94 | 20.00 | 19.11 | 19.20 | 152,974 | -0.44(-2.24%) |
Jun 08, 2021 | 20.00 | 20.37 | 19.60 | 19.64 | 259,961 | -1.96(-9.07%) |
Jun 07, 2021 | 20.00 | 21.80 | 20.00 | 21.60 | 63,410 | +1.40(+6.93%) |
Jun 04, 2021 | 19.00 | 20.40 | 19.00 | 20.20 | 20,165 | +0.85(+4.39%) |
Jun 03, 2021 | 20.40 | 20.40 | 19.26 | 19.35 | 36,655 | -1.05(-5.15%) |
Jun 02, 2021 | 20.20 | 21.00 | 20.20 | 20.40 | 23,693 | +0.20(+0.99%) |