Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.01 | 16.05 | 15.28 | 15.56 | 160,059 | -0.47(-2.93%) |
Aug 30, 2021 | 16.09 | 16.29 | 15.85 | 16.03 | 137,529 | -0.04(-0.25%) |
Aug 27, 2021 | 15.64 | 16.34 | 15.59 | 16.07 | 144,691 | +0.49(+3.15%) |
Aug 26, 2021 | 15.68 | 15.77 | 15.38 | 15.58 | 98,926 | -0.12(-0.76%) |
Aug 25, 2021 | 15.60 | 15.78 | 15.45 | 15.70 | 147,522 | +0.17(+1.09%) |
Aug 24, 2021 | 15.34 | 15.73 | 15.07 | 15.53 | 119,654 | +0.30(+1.97%) |
Aug 23, 2021 | 14.90 | 15.34 | 14.80 | 15.23 | 81,664 | +0.44(+2.97%) |
Aug 20, 2021 | 14.62 | 14.97 | 14.50 | 14.79 | 153,969 | +0.28(+1.93%) |
Aug 19, 2021 | 14.69 | 14.77 | 14.15 | 14.51 | 206,644 | -0.23(-1.56%) |
Aug 18, 2021 | 15.36 | 15.73 | 14.68 | 14.74 | 191,954 | -0.65(-4.22%) |
Aug 17, 2021 | 15.02 | 15.43 | 14.75 | 15.39 | 207,272 | +0.29(+1.92%) |
Aug 16, 2021 | 15.35 | 15.45 | 15.02 | 15.10 | 108,194 | -0.34(-2.20%) |
Aug 13, 2021 | 15.77 | 15.82 | 15.35 | 15.44 | 97,265 | -0.37(-2.34%) |
Aug 12, 2021 | 15.92 | 16.02 | 15.70 | 15.81 | 91,398 | -0.21(-1.31%) |
Aug 11, 2021 | 15.96 | 16.09 | 15.73 | 16.02 | 158,994 | +0.18(+1.14%) |
Aug 10, 2021 | 15.42 | 16.11 | 15.42 | 15.84 | 121,651 | +0.44(+2.86%) |
Aug 09, 2021 | 15.80 | 15.88 | 15.31 | 15.40 | 246,669 | -0.52(-3.27%) |
Aug 06, 2021 | 15.79 | 16.04 | 15.59 | 15.92 | 124,324 | +0.16(+1.02%) |
Aug 05, 2021 | 15.58 | 15.99 | 15.58 | 15.76 | 82,659 | +0.11(+0.70%) |
Aug 04, 2021 | 15.74 | 16.10 | 15.57 | 15.65 | 131,584 | -0.14(-0.89%) |
Aug 03, 2021 | 16.22 | 16.23 | 15.54 | 15.79 | 264,629 | -0.48(-2.95%) |
Aug 02, 2021 | 15.17 | 16.65 | 14.83 | 16.27 | 356,157 | +1.30(+8.68%) |
Jul 30, 2021 | 15.55 | 16.16 | 14.56 | 14.97 | 2,567,178 | -0.64(-4.10%) |
Jul 29, 2021 | 16.10 | 16.40 | 15.53 | 15.61 | 423,146 | -0.21(-1.33%) |
Jul 28, 2021 | 16.38 | 16.69 | 15.71 | 15.82 | 434,623 | -0.54(-3.30%) |
Jul 27, 2021 | 16.74 | 16.74 | 16.00 | 16.36 | 206,237 | -0.47(-2.79%) |
Jul 26, 2021 | 16.95 | 17.49 | 16.38 | 16.83 | 204,885 | -0.15(-0.88%) |
Jul 23, 2021 | 18.00 | 18.00 | 16.72 | 16.98 | 223,163 | -0.92(-5.14%) |
Jul 22, 2021 | 18.14 | 18.29 | 17.74 | 17.90 | 115,796 | -0.45(-2.45%) |
Jul 21, 2021 | 17.87 | 18.42 | 17.83 | 18.35 | 102,790 | +0.64(+3.61%) |
Jul 20, 2021 | 17.43 | 18.02 | 17.11 | 17.71 | 170,793 | +0.36(+2.07%) |
Jul 19, 2021 | 17.00 | 17.54 | 16.79 | 17.35 | 167,571 | -0.16(-0.91%) |
Jul 16, 2021 | 18.01 | 18.08 | 17.21 | 17.51 | 195,871 | -0.26(-1.46%) |
Jul 15, 2021 | 18.19 | 18.19 | 17.38 | 17.77 | 202,998 | -0.46(-2.52%) |
Jul 14, 2021 | 18.51 | 18.62 | 18.13 | 18.23 | 132,558 | -0.12(-0.65%) |
Jul 13, 2021 | 18.73 | 18.73 | 18.12 | 18.35 | 183,943 | -0.46(-2.45%) |
Jul 12, 2021 | 19.16 | 19.49 | 18.70 | 18.81 | 99,455 | -0.29(-1.52%) |
Jul 09, 2021 | 18.87 | 19.34 | 18.72 | 19.10 | 222,114 | +0.43(+2.30%) |
Jul 08, 2021 | 18.56 | 19.17 | 18.28 | 18.67 | 237,138 | -0.81(-4.16%) |
Jul 07, 2021 | 19.02 | 19.57 | 18.50 | 19.48 | 225,108 | +0.50(+2.63%) |
Jul 06, 2021 | 19.63 | 19.74 | 18.66 | 18.98 | 213,133 | -0.43(-2.22%) |
Jul 02, 2021 | 19.78 | 19.81 | 18.99 | 19.41 | 148,809 | -0.21(-1.07%) |
Jul 01, 2021 | 20.60 | 20.65 | 19.18 | 19.62 | 367,979 | -1.03(-4.99%) |
Jun 30, 2021 | 18.63 | 20.78 | 18.51 | 20.65 | 1,624,744 | +2.02(+10.84%) |
Jun 29, 2021 | 17.45 | 18.90 | 17.45 | 18.63 | 429,197 | +1.25(+7.19%) |
Jun 28, 2021 | 17.02 | 17.42 | 16.96 | 17.38 | 93,676 | +0.31(+1.82%) |
Jun 25, 2021 | 17.31 | 18.00 | 17.06 | 17.07 | 657,561 | -0.07(-0.41%) |
Jun 24, 2021 | 16.84 | 17.28 | 16.44 | 17.14 | 112,078 | +0.42(+2.51%) |
Jun 23, 2021 | 16.20 | 16.92 | 15.84 | 16.72 | 133,684 | +0.52(+3.21%) |
Jun 22, 2021 | 16.76 | 17.10 | 15.71 | 16.20 | 423,640 | -0.56(-3.34%) |
Jun 21, 2021 | 16.26 | 16.92 | 16.21 | 16.76 | 126,498 | +0.56(+3.46%) |
Jun 18, 2021 | 16.28 | 16.67 | 16.00 | 16.20 | 156,146 | -0.25(-1.52%) |
Jun 17, 2021 | 17.26 | 17.48 | 16.08 | 16.45 | 177,294 | -0.86(-4.97%) |
Jun 16, 2021 | 17.47 | 17.56 | 17.03 | 17.31 | 110,818 | -0.23(-1.31%) |
Jun 15, 2021 | 18.04 | 18.41 | 17.41 | 17.54 | 126,394 | -0.33(-1.85%) |
Jun 14, 2021 | 17.62 | 18.03 | 17.58 | 17.87 | 84,131 | +0.40(+2.29%) |
Jun 11, 2021 | 17.33 | 17.67 | 17.33 | 17.47 | 59,605 | +0.14(+0.81%) |
Jun 10, 2021 | 17.74 | 17.74 | 17.28 | 17.33 | 65,705 | -0.39(-2.20%) |
Jun 09, 2021 | 17.95 | 18.16 | 17.60 | 17.72 | 90,602 | -0.07(-0.39%) |
Jun 08, 2021 | 17.54 | 18.00 | 16.92 | 17.79 | 147,394 | +0.19(+1.08%) |
Jun 07, 2021 | 16.43 | 18.46 | 16.40 | 17.60 | 394,679 | +1.23(+7.51%) |
Jun 04, 2021 | 16.02 | 16.51 | 15.81 | 16.37 | 161,591 | +0.43(+2.70%) |
Jun 03, 2021 | 17.12 | 17.25 | 15.63 | 15.94 | 438,929 | -1.18(-6.89%) |
Jun 02, 2021 | 16.95 | 17.50 | 16.25 | 17.12 | 302,701 | +0.36(+2.15%) |