Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.44 | 19.25 | 18.41 | 19.16 | 47,430 | +0.90(+4.91%) |
Aug 30, 2021 | 17.71 | 18.28 | 17.54 | 18.26 | 26,762 | +0.49(+2.74%) |
Aug 27, 2021 | 17.65 | 17.85 | 17.36 | 17.77 | 29,964 | +0.57(+3.33%) |
Aug 26, 2021 | 17.11 | 17.20 | 17.10 | 17.20 | 20,360 | -0.21(-1.19%) |
Aug 25, 2021 | 16.95 | 17.41 | 16.95 | 17.41 | 6,637 | +0.21(+1.21%) |
Aug 24, 2021 | 16.96 | 17.37 | 16.96 | 17.20 | 10,714 | +0.09(+0.52%) |
Aug 23, 2021 | 16.59 | 17.16 | 16.42 | 17.11 | 26,032 | +0.66(+4.00%) |
Aug 20, 2021 | 16.10 | 16.63 | 16.02 | 16.45 | 26,017 | -0.21(-1.24%) |
Aug 19, 2021 | 17.09 | 17.09 | 16.28 | 16.66 | 31,241 | -1.12(-6.31%) |
Aug 18, 2021 | 17.67 | 18.02 | 17.49 | 17.78 | 14,896 | +0.48(+2.80%) |
Aug 17, 2021 | 16.84 | 17.35 | 16.81 | 17.29 | 23,723 | -0.02(-0.13%) |
Aug 16, 2021 | 17.37 | 17.65 | 17.27 | 17.32 | 39,218 | -0.13(-0.77%) |
Aug 13, 2021 | 17.14 | 17.45 | 17.14 | 17.45 | 10,803 | +0.53(+3.16%) |
Aug 12, 2021 | 17.04 | 17.04 | 16.92 | 16.92 | 5,271 | -0.26(-1.51%) |
Aug 11, 2021 | 17.18 | 17.18 | 17.00 | 17.18 | 10,850 | +0.53(+3.21%) |
Aug 10, 2021 | 16.08 | 16.64 | 16.08 | 16.64 | 8,931 | +0.33(+2.04%) |
Aug 09, 2021 | 16.77 | 16.77 | 16.31 | 16.31 | 25,756 | -0.38(-2.27%) |
Aug 06, 2021 | 17.04 | 17.04 | 16.64 | 16.69 | 9,119 | -0.42(-2.46%) |
Aug 05, 2021 | 17.18 | 17.26 | 17.11 | 17.11 | 4,530 | +0.18(+1.09%) |
Aug 04, 2021 | 17.88 | 17.88 | 16.80 | 16.92 | 34,401 | -0.82(-4.64%) |
Aug 03, 2021 | 17.20 | 17.79 | 16.93 | 17.75 | 39,255 | +0.98(+5.82%) |
Aug 02, 2021 | 17.24 | 17.30 | 16.77 | 16.77 | 14,103 | -0.18(-1.05%) |
Jul 30, 2021 | 17.35 | 17.50 | 16.95 | 16.95 | 25,480 | -0.75(-4.22%) |
Jul 29, 2021 | 17.49 | 17.81 | 17.41 | 17.70 | 68,843 | +0.44(+2.58%) |
Jul 28, 2021 | 16.85 | 17.28 | 16.85 | 17.25 | 14,348 | +0.46(+2.77%) |
Jul 27, 2021 | 16.71 | 16.79 | 16.59 | 16.79 | 15,761 | +0.19(+1.12%) |
Jul 26, 2021 | 15.62 | 16.84 | 15.62 | 16.60 | 52,670 | +0.74(+4.65%) |
Jul 23, 2021 | 16.06 | 16.06 | 15.77 | 15.86 | 27,357 | +0.05(+0.29%) |
Jul 22, 2021 | 15.43 | 15.83 | 15.43 | 15.82 | 9,098 | +0.39(+2.56%) |
Jul 21, 2021 | 15.35 | 15.51 | 15.35 | 15.42 | 6,413 | +0.50(+3.36%) |
Jul 20, 2021 | 15.21 | 15.21 | 14.92 | 14.92 | 15,563 | -0.02(-0.15%) |
Jul 19, 2021 | 15.69 | 15.69 | 14.57 | 14.94 | 61,810 | -1.51(-9.15%) |
Jul 16, 2021 | 16.56 | 16.56 | 16.34 | 16.45 | 22,023 | +0.06(+0.34%) |
Jul 15, 2021 | 16.01 | 16.39 | 16.01 | 16.39 | 17,476 | +0.53(+3.36%) |
Jul 14, 2021 | 15.52 | 15.96 | 15.38 | 15.86 | 22,722 | +0.79(+5.24%) |
Jul 13, 2021 | 15.48 | 15.62 | 15.01 | 15.07 | 58,061 | -0.85(-5.33%) |
Jul 12, 2021 | 15.69 | 15.96 | 15.69 | 15.92 | 35,386 | +0.04(+0.26%) |
Jul 09, 2021 | 15.90 | 15.91 | 15.87 | 15.88 | 5,870 | +0.51(+3.34%) |
Jul 08, 2021 | 15.34 | 15.54 | 15.17 | 15.37 | 27,836 | -0.56(-3.54%) |
Jul 07, 2021 | 15.91 | 16.06 | 15.21 | 15.93 | 16,397 | +0.19(+1.20%) |
Jul 06, 2021 | 15.85 | 15.86 | 15.31 | 15.74 | 27,831 | -0.68(-4.11%) |
Jul 02, 2021 | 16.33 | 16.51 | 16.30 | 16.42 | 19,682 | +0.42(+2.64%) |
Jul 01, 2021 | 15.88 | 16.14 | 15.88 | 15.99 | 18,884 | -0.12(-0.73%) |
Jun 30, 2021 | 16.17 | 16.17 | 15.89 | 16.11 | 20,328 | -0.29(-1.79%) |
Jun 29, 2021 | 16.36 | 16.49 | 16.36 | 16.41 | 8,336 | +0.08(+0.48%) |
Jun 28, 2021 | 16.31 | 16.41 | 16.22 | 16.33 | 46,387 | -0.22(-1.35%) |
Jun 25, 2021 | 16.90 | 16.90 | 16.48 | 16.55 | 73,463 | +0.12(+0.74%) |
Jun 24, 2021 | 15.92 | 16.60 | 15.92 | 16.43 | 22,419 | +0.89(+5.75%) |
Jun 23, 2021 | 15.62 | 15.91 | 15.51 | 15.53 | 39,395 | +0.22(+1.41%) |
Jun 22, 2021 | 14.99 | 15.35 | 14.50 | 15.32 | 86,529 | +0.01(+0.06%) |
Jun 21, 2021 | 15.08 | 15.35 | 14.97 | 15.31 | 34,063 | +0.23(+1.53%) |
Jun 18, 2021 | 14.96 | 15.18 | 14.36 | 15.08 | 109,376 | -0.30(-1.94%) |
Jun 17, 2021 | 15.73 | 15.99 | 15.31 | 15.38 | 136,374 | -0.49(-3.08%) |
Jun 16, 2021 | 16.15 | 16.58 | 15.72 | 15.87 | 71,156 | -0.97(-5.76%) |
Jun 15, 2021 | 17.15 | 17.15 | 16.48 | 16.83 | 97,444 | -0.39(-2.26%) |
Jun 14, 2021 | 17.39 | 17.40 | 17.08 | 17.22 | 31,139 | -0.30(-1.71%) |
Jun 11, 2021 | 17.81 | 17.81 | 17.23 | 17.52 | 32,544 | -0.15(-0.86%) |
Jun 10, 2021 | 17.90 | 17.90 | 17.51 | 17.68 | 29,765 | +0.30(+1.72%) |
Jun 09, 2021 | 17.80 | 18.13 | 17.38 | 17.38 | 44,732 | -0.16(-0.94%) |
Jun 08, 2021 | 18.02 | 18.02 | 17.33 | 17.54 | 35,959 | -0.32(-1.78%) |
Jun 07, 2021 | 16.72 | 18.06 | 16.72 | 17.86 | 111,005 | +1.60(+9.87%) |
Jun 04, 2021 | 16.40 | 16.40 | 16.09 | 16.26 | 22,444 | +0.30(+1.86%) |
Jun 03, 2021 | 16.21 | 16.21 | 15.55 | 15.96 | 47,865 | -0.73(-4.36%) |
Jun 02, 2021 | 16.74 | 16.86 | 16.56 | 16.69 | 68,905 | +0.16(+0.96%) |