Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.82 | 14.08 | 13.61 | 13.81 | 35,839 | -0.03(-0.22%) |
Aug 30, 2021 | 14.21 | 14.21 | 13.74 | 13.84 | 51,005 | -0.30(-2.12%) |
Aug 27, 2021 | 13.79 | 14.20 | 13.75 | 14.14 | 41,495 | +0.42(+3.06%) |
Aug 26, 2021 | 13.84 | 14.24 | 13.69 | 13.72 | 61,879 | -0.15(-1.08%) |
Aug 25, 2021 | 13.85 | 14.15 | 13.72 | 13.87 | 83,103 | +0.00(+0.00%) |
Aug 24, 2021 | 13.82 | 13.93 | 13.68 | 13.87 | 36,531 | +0.14(+1.02%) |
Aug 23, 2021 | 13.82 | 14.00 | 13.37 | 13.73 | 61,106 | +0.20(+1.48%) |
Aug 20, 2021 | 13.64 | 14.01 | 13.33 | 13.53 | 168,418 | -0.23(-1.67%) |
Aug 19, 2021 | 13.51 | 14.00 | 13.51 | 13.76 | 91,377 | +0.07(+0.51%) |
Aug 18, 2021 | 13.84 | 13.98 | 13.62 | 13.69 | 109,608 | -0.15(-1.08%) |
Aug 17, 2021 | 13.73 | 13.98 | 13.57 | 13.84 | 133,424 | -0.01(-0.07%) |
Aug 16, 2021 | 13.70 | 13.99 | 13.50 | 13.85 | 84,055 | +0.02(+0.14%) |
Aug 13, 2021 | 14.20 | 14.35 | 13.57 | 13.83 | 149,637 | -0.34(-2.40%) |
Aug 12, 2021 | 14.81 | 15.18 | 14.11 | 14.17 | 128,801 | -0.49(-3.34%) |
Aug 11, 2021 | 14.89 | 14.90 | 14.41 | 14.66 | 68,073 | -0.30(-2.01%) |
Aug 10, 2021 | 14.49 | 15.17 | 14.10 | 14.96 | 188,832 | +0.45(+3.10%) |
Aug 09, 2021 | 14.53 | 15.55 | 14.23 | 14.51 | 207,170 | -0.18(-1.23%) |
Aug 06, 2021 | 15.06 | 15.30 | 14.59 | 14.69 | 197,070 | -0.18(-1.21%) |
Aug 05, 2021 | 15.33 | 15.73 | 14.60 | 14.87 | 326,050 | -0.33(-2.17%) |
Aug 04, 2021 | 16.25 | 16.60 | 15.14 | 15.20 | 219,021 | -1.09(-6.69%) |
Aug 03, 2021 | 19.00 | 19.17 | 16.24 | 16.29 | 327,673 | -2.59(-13.72%) |
Aug 02, 2021 | 19.77 | 19.99 | 18.60 | 18.88 | 81,976 | -0.87(-4.41%) |
Jul 30, 2021 | 19.20 | 19.87 | 18.86 | 19.75 | 132,254 | +0.53(+2.76%) |
Jul 29, 2021 | 19.25 | 19.41 | 18.93 | 19.22 | 45,528 | -0.03(-0.16%) |
Jul 28, 2021 | 18.50 | 19.38 | 18.44 | 19.25 | 54,842 | +0.85(+4.62%) |
Jul 27, 2021 | 19.03 | 19.03 | 18.13 | 18.40 | 56,490 | -0.68(-3.56%) |
Jul 26, 2021 | 19.37 | 19.37 | 18.52 | 19.08 | 56,116 | -0.14(-0.73%) |
Jul 23, 2021 | 19.55 | 19.68 | 18.83 | 19.22 | 94,363 | -0.19(-0.98%) |
Jul 22, 2021 | 19.40 | 19.92 | 18.82 | 19.41 | 124,714 | +0.07(+0.36%) |
Jul 21, 2021 | 19.16 | 19.60 | 19.14 | 19.34 | 49,225 | +0.17(+0.89%) |
Jul 20, 2021 | 18.47 | 19.30 | 18.11 | 19.17 | 83,873 | +0.83(+4.53%) |
Jul 19, 2021 | 18.25 | 18.58 | 17.95 | 18.34 | 91,321 | -0.31(-1.66%) |
Jul 16, 2021 | 19.57 | 19.64 | 18.50 | 18.65 | 74,153 | -0.75(-3.87%) |
Jul 15, 2021 | 19.21 | 19.55 | 18.66 | 19.40 | 109,013 | +0.14(+0.73%) |
Jul 14, 2021 | 19.66 | 19.74 | 19.22 | 19.26 | 77,506 | -0.18(-0.93%) |
Jul 13, 2021 | 19.53 | 20.02 | 19.40 | 19.44 | 111,205 | -0.11(-0.56%) |
Jul 12, 2021 | 19.94 | 19.98 | 19.41 | 19.55 | 86,639 | -0.40(-2.01%) |
Jul 09, 2021 | 20.00 | 20.09 | 19.51 | 19.95 | 46,058 | +0.15(+0.76%) |
Jul 08, 2021 | 19.59 | 20.09 | 18.69 | 19.80 | 82,758 | -0.21(-1.05%) |
Jul 07, 2021 | 20.30 | 20.48 | 19.68 | 20.01 | 85,204 | -0.29(-1.43%) |
Jul 06, 2021 | 20.72 | 20.72 | 20.15 | 20.30 | 67,092 | -0.40(-1.93%) |
Jul 02, 2021 | 20.86 | 21.04 | 20.45 | 20.70 | 83,463 | -0.20(-0.96%) |
Jul 01, 2021 | 20.75 | 20.97 | 20.44 | 20.90 | 87,274 | +0.15(+0.72%) |
Jun 30, 2021 | 21.50 | 21.80 | 20.74 | 20.75 | 336,827 | -0.99(-4.55%) |
Jun 29, 2021 | 21.92 | 22.05 | 21.58 | 21.74 | 78,232 | -0.06(-0.28%) |
Jun 28, 2021 | 22.39 | 22.56 | 21.66 | 21.80 | 144,367 | -0.66(-2.94%) |
Jun 25, 2021 | 22.75 | 23.15 | 22.38 | 22.46 | 674,712 | -0.16(-0.71%) |
Jun 24, 2021 | 21.63 | 22.69 | 21.63 | 22.62 | 121,417 | +1.09(+5.06%) |
Jun 23, 2021 | 22.38 | 22.43 | 21.30 | 21.53 | 116,622 | -0.85(-3.80%) |
Jun 22, 2021 | 21.70 | 22.48 | 21.57 | 22.38 | 202,449 | +1.10(+5.17%) |
Jun 21, 2021 | 21.72 | 21.94 | 21.25 | 21.28 | 132,975 | -0.25(-1.16%) |
Jun 18, 2021 | 22.60 | 22.60 | 20.86 | 21.53 | 776,238 | -0.96(-4.27%) |
Jun 17, 2021 | 23.03 | 23.28 | 21.88 | 22.49 | 236,677 | -0.60(-2.60%) |
Jun 16, 2021 | 22.13 | 23.48 | 22.00 | 23.09 | 340,432 | +0.88(+3.96%) |
Jun 15, 2021 | 21.86 | 22.67 | 21.79 | 22.21 | 279,730 | +0.40(+1.83%) |
Jun 14, 2021 | 20.93 | 22.15 | 20.83 | 21.81 | 381,663 | +1.05(+5.06%) |
Jun 11, 2021 | 20.07 | 20.80 | 19.51 | 20.76 | 176,108 | +0.79(+3.96%) |
Jun 10, 2021 | 20.15 | 20.26 | 19.39 | 19.97 | 120,956 | +0.00(+0.00%) |
Jun 09, 2021 | 19.50 | 20.10 | 18.85 | 19.97 | 356,370 | +0.47(+2.41%) |
Jun 08, 2021 | 18.42 | 19.57 | 18.25 | 19.50 | 229,094 | +1.15(+6.27%) |
Jun 07, 2021 | 17.84 | 18.49 | 17.82 | 18.35 | 86,318 | +0.38(+2.11%) |
Jun 04, 2021 | 17.96 | 18.32 | 17.40 | 17.97 | 73,410 | +0.02(+0.11%) |
Jun 03, 2021 | 18.02 | 18.11 | 17.60 | 17.95 | 131,066 | -0.23(-1.27%) |
Jun 02, 2021 | 16.65 | 18.24 | 16.46 | 18.18 | 170,942 | +1.68(+10.18%) |