Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.97 | 16.18 | 15.97 | 16.14 | 176,497 | +0.17(+1.06%) |
Aug 30, 2021 | 16.11 | 16.15 | 15.93 | 15.97 | 157,535 | -0.08(-0.50%) |
Aug 27, 2021 | 15.78 | 16.08 | 15.74 | 16.05 | 175,433 | +0.36(+2.32%) |
Aug 26, 2021 | 15.98 | 16.11 | 15.67 | 15.69 | 189,202 | -0.30(-1.87%) |
Aug 25, 2021 | 15.87 | 16.11 | 15.87 | 15.98 | 169,413 | +0.14(+0.87%) |
Aug 24, 2021 | 15.95 | 15.98 | 15.82 | 15.85 | 110,400 | -0.07(-0.46%) |
Aug 23, 2021 | 16.05 | 16.06 | 15.84 | 15.92 | 182,079 | -0.02(-0.15%) |
Aug 20, 2021 | 15.85 | 15.96 | 15.74 | 15.94 | 111,135 | +0.14(+0.87%) |
Aug 19, 2021 | 15.94 | 16.05 | 15.65 | 15.81 | 156,357 | -0.19(-1.16%) |
Aug 18, 2021 | 16.07 | 16.15 | 15.95 | 15.99 | 194,099 | -0.15(-0.90%) |
Aug 17, 2021 | 16.03 | 16.14 | 15.93 | 16.14 | 191,737 | +0.00(+0.00%) |
Aug 16, 2021 | 16.15 | 16.24 | 15.98 | 16.14 | 146,121 | -0.04(-0.25%) |
Aug 13, 2021 | 16.18 | 16.27 | 16.07 | 16.18 | 240,640 | -0.02(-0.10%) |
Aug 12, 2021 | 16.35 | 16.36 | 16.07 | 16.19 | 147,346 | -0.19(-1.18%) |
Aug 11, 2021 | 16.09 | 16.39 | 15.95 | 16.39 | 175,085 | +0.37(+2.32%) |
Aug 10, 2021 | 15.94 | 16.26 | 15.89 | 16.02 | 294,091 | +0.12(+0.76%) |
Aug 09, 2021 | 15.90 | 15.97 | 15.73 | 15.90 | 178,580 | +0.01(+0.05%) |
Aug 06, 2021 | 15.67 | 15.94 | 15.60 | 15.89 | 154,449 | +0.39(+2.50%) |
Aug 05, 2021 | 15.45 | 15.56 | 15.38 | 15.50 | 112,020 | +0.14(+0.89%) |
Aug 04, 2021 | 15.39 | 15.63 | 15.11 | 15.36 | 249,008 | -0.07(-0.47%) |
Aug 03, 2021 | 15.69 | 15.73 | 15.40 | 15.44 | 246,274 | -0.15(-0.98%) |
Aug 02, 2021 | 15.76 | 16.07 | 15.58 | 15.59 | 229,043 | -0.14(-0.87%) |
Jul 30, 2021 | 15.82 | 16.07 | 15.64 | 15.73 | 258,942 | -0.23(-1.42%) |
Jul 29, 2021 | 15.88 | 16.06 | 15.80 | 15.95 | 135,401 | +0.12(+0.76%) |
Jul 28, 2021 | 15.82 | 15.95 | 15.67 | 15.83 | 147,759 | +0.13(+0.82%) |
Jul 27, 2021 | 15.76 | 15.87 | 15.63 | 15.70 | 102,987 | -0.10(-0.66%) |
Jul 26, 2021 | 15.75 | 15.98 | 15.74 | 15.81 | 141,990 | +0.01(+0.05%) |
Jul 23, 2021 | 15.81 | 15.89 | 15.70 | 15.80 | 131,805 | +0.14(+0.88%) |
Jul 22, 2021 | 16.03 | 16.06 | 15.65 | 15.66 | 140,468 | -0.38(-2.37%) |
Jul 21, 2021 | 15.97 | 16.38 | 15.94 | 16.04 | 196,152 | +0.15(+0.91%) |
Jul 20, 2021 | 15.69 | 16.18 | 15.68 | 15.90 | 261,143 | +0.20(+1.29%) |
Jul 19, 2021 | 15.78 | 15.84 | 15.59 | 15.69 | 236,506 | -0.32(-2.02%) |
Jul 16, 2021 | 16.34 | 16.34 | 16.02 | 16.02 | 166,527 | -0.16(-1.00%) |
Jul 15, 2021 | 16.03 | 16.24 | 15.98 | 16.18 | 209,651 | +0.11(+0.65%) |
Jul 14, 2021 | 16.03 | 16.19 | 15.91 | 16.07 | 118,923 | +0.05(+0.30%) |
Jul 13, 2021 | 16.28 | 16.28 | 15.94 | 16.03 | 252,719 | -0.21(-1.29%) |
Jul 12, 2021 | 16.49 | 16.49 | 16.01 | 16.24 | 191,830 | -0.05(-0.30%) |
Jul 09, 2021 | 15.96 | 16.36 | 15.96 | 16.28 | 266,877 | +0.58(+3.70%) |
Jul 08, 2021 | 15.83 | 15.90 | 15.56 | 15.70 | 416,038 | -0.31(-1.92%) |
Jul 07, 2021 | 15.94 | 16.13 | 15.86 | 16.01 | 323,185 | -0.02(-0.15%) |
Jul 06, 2021 | 16.19 | 16.26 | 15.98 | 16.03 | 295,304 | -0.23(-1.39%) |
Jul 02, 2021 | 16.36 | 16.51 | 16.16 | 16.26 | 204,942 | -0.10(-0.59%) |
Jul 01, 2021 | 16.50 | 16.50 | 16.32 | 16.36 | 179,269 | -0.03(-0.20%) |
Jun 30, 2021 | 16.29 | 16.45 | 16.29 | 16.39 | 173,968 | +0.02(+0.10%) |
Jun 29, 2021 | 16.58 | 16.61 | 16.35 | 16.37 | 160,800 | -0.12(-0.73%) |
Jun 28, 2021 | 16.75 | 16.78 | 16.43 | 16.49 | 177,187 | -0.27(-1.59%) |
Jun 25, 2021 | 16.75 | 16.93 | 16.66 | 16.76 | 424,749 | +0.04(+0.24%) |
Jun 24, 2021 | 16.56 | 16.74 | 16.48 | 16.72 | 170,666 | +0.21(+1.27%) |
Jun 23, 2021 | 16.46 | 16.72 | 16.39 | 16.51 | 262,266 | +0.04(+0.25%) |
Jun 22, 2021 | 16.51 | 16.53 | 16.28 | 16.47 | 286,943 | -0.01(-0.05%) |
Jun 21, 2021 | 16.20 | 16.49 | 16.15 | 16.48 | 309,834 | +0.41(+2.56%) |
Jun 18, 2021 | 16.42 | 16.62 | 16.02 | 16.07 | 519,789 | -0.43(-2.59%) |
Jun 17, 2021 | 17.03 | 17.07 | 16.45 | 16.49 | 321,610 | -0.54(-3.18%) |
Jun 16, 2021 | 16.95 | 17.07 | 16.76 | 17.03 | 264,568 | +0.05(+0.28%) |
Jun 15, 2021 | 17.09 | 17.16 | 16.81 | 16.99 | 256,572 | -0.07(-0.43%) |
Jun 14, 2021 | 17.21 | 17.21 | 16.87 | 17.06 | 223,522 | -0.11(-0.61%) |
Jun 11, 2021 | 17.33 | 17.36 | 17.06 | 17.16 | 243,528 | -0.06(-0.37%) |
Jun 10, 2021 | 17.58 | 17.60 | 17.21 | 17.23 | 255,147 | -0.25(-1.43%) |
Jun 09, 2021 | 17.73 | 17.73 | 17.45 | 17.48 | 275,099 | -0.29(-1.64%) |
Jun 08, 2021 | 17.68 | 17.83 | 17.54 | 17.77 | 295,134 | +0.07(+0.41%) |
Jun 07, 2021 | 17.94 | 18.00 | 17.68 | 17.70 | 291,581 | -0.24(-1.35%) |
Jun 04, 2021 | 17.75 | 17.95 | 17.67 | 17.94 | 250,178 | +0.20(+1.12%) |
Jun 03, 2021 | 17.64 | 17.82 | 17.62 | 17.74 | 189,726 | +0.15(+0.86%) |
Jun 02, 2021 | 17.92 | 17.92 | 17.56 | 17.59 | 257,245 | -0.23(-1.30%) |