Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.64 | 16.75 | 16.25 | 16.64 | 25,118 | +0.14(+0.85%) |
Aug 30, 2021 | 16.75 | 16.85 | 16.00 | 16.50 | 28,091 | -0.21(-1.29%) |
Aug 27, 2021 | 16.40 | 17.00 | 16.00 | 16.71 | 21,115 | +0.44(+2.70%) |
Aug 26, 2021 | 17.10 | 17.25 | 16.23 | 16.27 | 21,735 | -0.83(-4.82%) |
Aug 25, 2021 | 16.00 | 17.49 | 16.00 | 17.10 | 53,573 | +0.99(+6.13%) |
Aug 24, 2021 | 15.75 | 16.75 | 15.62 | 16.11 | 40,238 | -0.11(-0.69%) |
Aug 23, 2021 | 16.25 | 16.66 | 14.87 | 16.23 | 114,775 | +0.23(+1.44%) |
Aug 20, 2021 | 18.75 | 19.23 | 15.50 | 15.99 | 370,250 | -0.65(-3.93%) |
Aug 19, 2021 | 14.96 | 20.00 | 14.80 | 16.65 | 371,336 | +1.82(+12.31%) |
Aug 18, 2021 | 14.75 | 15.10 | 14.75 | 14.82 | 8,177 | -0.16(-1.08%) |
Aug 17, 2021 | 14.95 | 15.25 | 14.75 | 14.99 | 15,354 | -0.18(-1.17%) |
Aug 16, 2021 | 15.00 | 15.75 | 14.45 | 15.16 | 41,433 | +0.19(+1.29%) |
Aug 13, 2021 | 15.18 | 15.57 | 14.83 | 14.97 | 24,217 | -0.28(-1.82%) |
Aug 12, 2021 | 15.56 | 15.56 | 15.17 | 15.25 | 11,222 | -0.31(-2.01%) |
Aug 11, 2021 | 15.94 | 15.94 | 15.25 | 15.56 | 16,953 | -0.37(-2.29%) |
Aug 10, 2021 | 15.52 | 16.16 | 15.45 | 15.93 | 20,466 | +0.41(+2.66%) |
Aug 09, 2021 | 15.51 | 15.96 | 15.30 | 15.52 | 18,498 | -0.15(-0.99%) |
Aug 06, 2021 | 15.89 | 15.99 | 15.40 | 15.67 | 15,503 | -0.40(-2.50%) |
Aug 05, 2021 | 15.75 | 16.48 | 15.27 | 16.07 | 36,751 | +0.35(+2.23%) |
Aug 04, 2021 | 15.75 | 16.73 | 15.63 | 15.72 | 44,691 | +0.07(+0.46%) |
Aug 03, 2021 | 15.75 | 16.48 | 15.65 | 15.65 | 19,174 | -0.60(-3.68%) |
Aug 02, 2021 | 16.75 | 16.75 | 15.95 | 16.25 | 13,254 | -0.01(-0.03%) |
Jul 30, 2021 | 17.04 | 17.68 | 16.05 | 16.25 | 16,157 | -0.52(-3.10%) |
Jul 29, 2021 | 15.62 | 18.00 | 15.62 | 16.77 | 55,462 | +1.26(+8.11%) |
Jul 28, 2021 | 15.01 | 15.72 | 15.00 | 15.52 | 13,723 | +0.51(+3.42%) |
Jul 27, 2021 | 15.00 | 15.40 | 14.96 | 15.00 | 20,433 | +0.09(+0.62%) |
Jul 26, 2021 | 16.00 | 16.39 | 14.68 | 14.91 | 100,301 | -1.48(-9.06%) |
Jul 23, 2021 | 16.62 | 16.75 | 16.00 | 16.39 | 20,707 | -0.12(-0.70%) |
Jul 22, 2021 | 16.60 | 16.83 | 16.25 | 16.51 | 12,872 | -0.37(-2.18%) |
Jul 21, 2021 | 16.64 | 17.20 | 16.28 | 16.88 | 24,947 | +0.60(+3.70%) |
Jul 20, 2021 | 16.36 | 17.25 | 16.25 | 16.27 | 36,007 | -0.08(-0.46%) |
Jul 19, 2021 | 16.75 | 17.75 | 16.29 | 16.35 | 32,845 | -0.88(-5.12%) |
Jul 16, 2021 | 19.00 | 19.95 | 17.00 | 17.23 | 75,874 | -2.72(-13.62%) |
Jul 15, 2021 | 20.00 | 20.25 | 18.80 | 19.95 | 38,257 | -0.30(-1.47%) |
Jul 14, 2021 | 18.25 | 21.25 | 17.18 | 20.25 | 164,027 | +1.20(+6.33%) |
Jul 13, 2021 | 20.52 | 23.19 | 18.25 | 19.04 | 434,760 | +2.12(+12.54%) |
Jul 12, 2021 | 17.25 | 17.25 | 16.50 | 16.92 | 10,269 | +0.15(+0.86%) |
Jul 09, 2021 | 16.74 | 16.80 | 16.30 | 16.77 | 14,429 | +0.34(+2.10%) |
Jul 08, 2021 | 16.25 | 16.78 | 16.25 | 16.43 | 14,249 | -0.33(-1.97%) |
Jul 07, 2021 | 17.56 | 17.56 | 16.62 | 16.76 | 20,847 | -0.80(-4.57%) |
Jul 06, 2021 | 19.00 | 19.05 | 17.38 | 17.56 | 23,643 | -1.51(-7.91%) |
Jul 02, 2021 | 18.87 | 19.12 | 17.77 | 19.07 | 33,254 | +0.01(+0.07%) |
Jul 01, 2021 | 18.73 | 19.20 | 18.50 | 19.06 | 15,070 | +0.50(+2.67%) |
Jun 30, 2021 | 19.00 | 19.00 | 18.50 | 18.56 | 9,704 | -0.29(-1.51%) |
Jun 29, 2021 | 19.00 | 19.14 | 18.80 | 18.85 | 8,147 | -0.30(-1.55%) |
Jun 28, 2021 | 19.38 | 19.48 | 18.57 | 19.14 | 15,262 | -0.03(-0.17%) |
Jun 25, 2021 | 18.50 | 19.23 | 18.25 | 19.18 | 23,622 | +0.77(+4.21%) |
Jun 24, 2021 | 18.25 | 18.50 | 18.10 | 18.40 | 13,707 | +0.07(+0.38%) |
Jun 23, 2021 | 18.50 | 18.50 | 17.70 | 18.33 | 25,117 | +0.34(+1.92%) |
Jun 22, 2021 | 18.00 | 18.48 | 17.62 | 17.99 | 18,499 | -0.16(-0.90%) |
Jun 21, 2021 | 19.00 | 19.06 | 18.00 | 18.15 | 18,304 | -0.78(-4.10%) |
Jun 18, 2021 | 18.12 | 19.50 | 17.50 | 18.93 | 32,954 | +0.83(+4.59%) |
Jun 17, 2021 | 17.81 | 18.46 | 17.75 | 18.09 | 12,103 | +0.05(+0.29%) |
Jun 16, 2021 | 18.38 | 18.38 | 17.75 | 18.04 | 11,720 | +0.18(+1.01%) |
Jun 15, 2021 | 19.00 | 19.25 | 17.65 | 17.86 | 21,197 | -0.98(-5.23%) |
Jun 14, 2021 | 19.75 | 19.96 | 18.83 | 18.85 | 21,294 | -0.65(-3.35%) |
Jun 11, 2021 | 19.29 | 19.88 | 19.25 | 19.50 | 23,574 | +0.25(+1.33%) |
Jun 10, 2021 | 19.75 | 20.25 | 19.07 | 19.25 | 27,693 | -0.34(-1.76%) |
Jun 09, 2021 | 19.57 | 20.00 | 19.30 | 19.59 | 28,279 | +0.30(+1.58%) |
Jun 08, 2021 | 18.75 | 19.70 | 18.70 | 19.29 | 44,114 | +0.80(+4.30%) |
Jun 07, 2021 | 17.25 | 18.50 | 17.25 | 18.49 | 30,713 | +0.46(+2.58%) |
Jun 04, 2021 | 18.36 | 18.38 | 17.77 | 18.02 | 24,406 | -0.17(-0.95%) |
Jun 03, 2021 | 17.59 | 18.25 | 17.27 | 18.20 | 29,546 | +0.57(+3.22%) |
Jun 02, 2021 | 17.00 | 17.80 | 17.00 | 17.63 | 21,552 | +0.34(+1.95%) |