Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.40 | 15.66 | 15.29 | 15.66 | 3,690 | +0.38(+2.49%) |
Aug 30, 2021 | 15.28 | 15.39 | 15.28 | 15.28 | 1,561 | +0.03(+0.20%) |
Aug 27, 2021 | 15.50 | 15.50 | 15.25 | 15.25 | 3,956 | -0.10(-0.65%) |
Aug 26, 2021 | 15.46 | 15.76 | 15.05 | 15.35 | 16,393 | -0.26(-1.67%) |
Aug 25, 2021 | 15.41 | 15.61 | 15.41 | 15.61 | 622 | +0.16(+1.04%) |
Aug 24, 2021 | 15.08 | 15.50 | 15.07 | 15.45 | 3,892 | +0.30(+1.98%) |
Aug 23, 2021 | 14.99 | 15.69 | 14.79 | 15.15 | 4,611 | +0.07(+0.46%) |
Aug 20, 2021 | 15.52 | 15.52 | 14.81 | 15.08 | 14,953 | -0.16(-1.08%) |
Aug 19, 2021 | 15.61 | 16.15 | 14.53 | 15.24 | 27,801 | -0.28(-1.77%) |
Aug 18, 2021 | 15.75 | 15.75 | 15.50 | 15.52 | 3,839 | -0.23(-1.46%) |
Aug 17, 2021 | 15.59 | 15.77 | 15.51 | 15.75 | 1,429 | +0.22(+1.42%) |
Aug 16, 2021 | 15.63 | 15.89 | 15.53 | 15.53 | 8,506 | -0.14(-0.87%) |
Aug 13, 2021 | 15.83 | 15.83 | 15.67 | 15.67 | 1,264 | -0.28(-1.78%) |
Aug 12, 2021 | 15.67 | 15.95 | 15.54 | 15.95 | 4,201 | -0.02(-0.13%) |
Aug 11, 2021 | 15.68 | 15.97 | 15.50 | 15.97 | 8,804 | +0.22(+1.40%) |
Aug 10, 2021 | 16.14 | 16.14 | 15.56 | 15.75 | 3,309 | -0.71(-4.31%) |
Aug 09, 2021 | 15.76 | 16.49 | 15.50 | 16.46 | 13,405 | +0.71(+4.51%) |
Aug 06, 2021 | 16.14 | 16.31 | 15.75 | 15.75 | 3,170 | -0.50(-3.11%) |
Aug 05, 2021 | 16.32 | 16.48 | 15.99 | 16.25 | 9,319 | +0.07(+0.41%) |
Aug 04, 2021 | 15.84 | 16.81 | 15.79 | 16.19 | 21,816 | +0.19(+1.18%) |
Aug 03, 2021 | 15.14 | 16.07 | 15.08 | 16.00 | 19,244 | +0.25(+1.59%) |
Aug 02, 2021 | 15.99 | 16.33 | 15.75 | 15.75 | 4,998 | -0.30(-1.87%) |
Jul 30, 2021 | 15.30 | 16.21 | 14.76 | 16.05 | 15,440 | +0.71(+4.63%) |
Jul 29, 2021 | 15.38 | 15.38 | 15.20 | 15.34 | 2,318 | +0.15(+0.99%) |
Jul 28, 2021 | 14.68 | 15.30 | 14.68 | 15.19 | 4,784 | -0.06(-0.39%) |
Jul 27, 2021 | 15.21 | 15.33 | 15.00 | 15.25 | 13,360 | +0.06(+0.39%) |
Jul 26, 2021 | 15.15 | 15.19 | 14.01 | 15.19 | 10,150 | -0.01(-0.07%) |
Jul 23, 2021 | 15.15 | 15.20 | 15.15 | 15.20 | 1,041 | +0.00(+0.00%) |
Jul 22, 2021 | 15.31 | 15.31 | 15.05 | 15.20 | 1,794 | -0.03(-0.20%) |
Jul 21, 2021 | 14.91 | 15.23 | 14.91 | 15.23 | 3,357 | +0.50(+3.39%) |
Jul 20, 2021 | 14.69 | 15.13 | 14.69 | 14.73 | 14,678 | +0.02(+0.14%) |
Jul 19, 2021 | 14.17 | 14.81 | 14.12 | 14.71 | 12,898 | +0.22(+1.52%) |
Jul 16, 2021 | 14.49 | 14.99 | 14.38 | 14.49 | 26,662 | -0.01(-0.07%) |
Jul 15, 2021 | 15.02 | 15.24 | 14.49 | 14.50 | 6,786 | -0.50(-3.33%) |
Jul 14, 2021 | 15.09 | 15.09 | 14.97 | 15.00 | 4,288 | +0.17(+1.15%) |
Jul 13, 2021 | 14.49 | 14.98 | 14.49 | 14.83 | 9,435 | +0.34(+2.35%) |
Jul 12, 2021 | 14.12 | 14.49 | 14.12 | 14.49 | 6,981 | +0.27(+1.90%) |
Jul 09, 2021 | 14.40 | 14.48 | 14.22 | 14.22 | 4,674 | -0.21(-1.46%) |
Jul 08, 2021 | 14.50 | 14.70 | 14.31 | 14.43 | 9,332 | -0.25(-1.70%) |
Jul 07, 2021 | 14.40 | 14.69 | 14.40 | 14.68 | 8,078 | +0.37(+2.59%) |
Jul 06, 2021 | 14.09 | 14.35 | 14.09 | 14.31 | 3,552 | +0.29(+2.07%) |
Jul 02, 2021 | 14.02 | 14.26 | 13.95 | 14.02 | 9,151 | -0.02(-0.14%) |
Jul 01, 2021 | 13.96 | 14.41 | 13.94 | 14.04 | 29,052 | +0.12(+0.86%) |
Jun 30, 2021 | 13.78 | 14.41 | 13.78 | 13.92 | 5,971 | -0.03(-0.18%) |
Jun 29, 2021 | 14.08 | 14.08 | 13.64 | 13.95 | 8,643 | -0.15(-1.10%) |
Jun 28, 2021 | 13.51 | 14.10 | 13.51 | 14.10 | 21,949 | +0.55(+4.06%) |
Jun 25, 2021 | 14.04 | 14.19 | 13.50 | 13.55 | 32,681 | -0.46(-3.26%) |
Jun 24, 2021 | 13.96 | 14.04 | 13.88 | 14.01 | 9,866 | +0.05(+0.34%) |
Jun 23, 2021 | 14.04 | 14.04 | 13.83 | 13.96 | 9,413 | -0.02(-0.14%) |
Jun 22, 2021 | 13.91 | 14.01 | 13.67 | 13.98 | 2,784 | +0.02(+0.14%) |
Jun 21, 2021 | 14.22 | 14.22 | 13.50 | 13.96 | 11,542 | -0.18(-1.27%) |
Jun 18, 2021 | 14.28 | 14.28 | 13.84 | 14.14 | 43,738 | -0.14(-0.98%) |
Jun 17, 2021 | 14.25 | 14.42 | 13.81 | 14.28 | 13,118 | +0.23(+1.64%) |
Jun 16, 2021 | 14.18 | 14.67 | 13.75 | 14.05 | 10,014 | -0.38(-2.63%) |
Jun 15, 2021 | 14.64 | 14.66 | 13.84 | 14.43 | 54,341 | -0.37(-2.50%) |
Jun 14, 2021 | 14.75 | 15.00 | 14.75 | 14.80 | 12,928 | +0.05(+0.34%) |
Jun 11, 2021 | 15.20 | 15.20 | 14.75 | 14.75 | 9,041 | -0.45(-2.96%) |
Jun 10, 2021 | 15.59 | 15.61 | 15.01 | 15.20 | 24,056 | -0.36(-2.31%) |
Jun 09, 2021 | 15.31 | 15.56 | 15.13 | 15.56 | 25,210 | +0.22(+1.43%) |
Jun 08, 2021 | 15.33 | 15.39 | 15.30 | 15.34 | 15,883 | -0.02(-0.10%) |
Jun 07, 2021 | 15.80 | 15.80 | 15.30 | 15.36 | 23,807 | -0.36(-2.26%) |
Jun 04, 2021 | 16.02 | 16.19 | 15.71 | 15.71 | 6,598 | -0.44(-2.72%) |
Jun 03, 2021 | 16.20 | 16.29 | 15.69 | 16.15 | 5,151 | -0.04(-0.25%) |
Jun 02, 2021 | 16.35 | 16.59 | 16.14 | 16.19 | 19,742 | -0.23(-1.40%) |