Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.90 | 13.90 | 12.90 | 13.00 | 6,287 | +0.00(+0.00%) |
Aug 30, 2021 | 13.00 | 13.80 | 12.50 | 13.00 | 15,534 | -0.10(-0.76%) |
Aug 27, 2021 | 13.70 | 14.00 | 13.00 | 13.10 | 12,053 | -0.90(-6.42%) |
Aug 26, 2021 | 15.20 | 15.90 | 13.10 | 14.00 | 24,948 | -1.50(-9.68%) |
Aug 25, 2021 | 15.60 | 16.00 | 15.10 | 15.50 | 4,586 | -0.30(-1.90%) |
Aug 24, 2021 | 15.40 | 15.90 | 15.00 | 15.80 | 2,073 | +0.40(+2.60%) |
Aug 23, 2021 | 14.90 | 15.40 | 14.90 | 15.40 | 1,175 | +0.30(+1.99%) |
Aug 20, 2021 | 15.22 | 15.70 | 14.70 | 15.10 | 10,097 | -0.20(-1.31%) |
Aug 19, 2021 | 15.30 | 15.50 | 15.10 | 15.30 | 873 | -0.10(-0.65%) |
Aug 18, 2021 | 15.02 | 15.40 | 14.90 | 15.40 | 4,203 | +0.40(+2.67%) |
Aug 17, 2021 | 14.60 | 15.00 | 14.60 | 15.00 | 4,675 | +0.20(+1.35%) |
Aug 16, 2021 | 15.00 | 15.30 | 14.80 | 14.80 | 4,676 | -0.40(-2.63%) |
Aug 13, 2021 | 15.20 | 15.40 | 14.80 | 15.20 | 4,270 | +0.00(+0.00%) |
Aug 12, 2021 | 15.10 | 15.40 | 14.80 | 15.20 | 1,991 | -0.05(-0.34%) |
Aug 11, 2021 | 15.50 | 15.50 | 15.00 | 15.25 | 2,929 | -0.25(-1.60%) |
Aug 10, 2021 | 15.50 | 15.90 | 15.18 | 15.50 | 1,334 | +0.10(+0.65%) |
Aug 09, 2021 | 15.30 | 15.50 | 14.90 | 15.40 | 2,176 | +0.40(+2.67%) |
Aug 06, 2021 | 15.20 | 15.70 | 14.70 | 15.00 | 5,681 | -0.20(-1.32%) |
Aug 05, 2021 | 15.90 | 16.10 | 14.80 | 15.20 | 10,110 | -0.70(-4.40%) |
Aug 04, 2021 | 16.50 | 16.50 | 15.90 | 15.90 | 5,474 | -0.20(-1.24%) |
Aug 03, 2021 | 16.00 | 16.60 | 16.00 | 16.10 | 5,174 | -0.50(-3.01%) |
Aug 02, 2021 | 16.20 | 16.70 | 16.10 | 16.60 | 3,488 | +0.60(+3.75%) |
Jul 30, 2021 | 16.10 | 16.70 | 16.00 | 16.00 | 5,888 | +0.00(+0.00%) |
Jul 29, 2021 | 16.80 | 17.00 | 16.00 | 16.00 | 7,219 | -0.70(-4.19%) |
Jul 28, 2021 | 15.90 | 17.10 | 15.90 | 16.70 | 6,093 | +0.70(+4.37%) |
Jul 27, 2021 | 16.40 | 16.50 | 15.80 | 16.00 | 7,022 | -0.40(-2.44%) |
Jul 26, 2021 | 16.90 | 17.05 | 16.00 | 16.40 | 8,209 | -0.50(-2.96%) |
Jul 23, 2021 | 17.20 | 17.42 | 16.52 | 16.90 | 7,199 | -0.50(-2.87%) |
Jul 22, 2021 | 16.90 | 17.60 | 16.70 | 17.40 | 8,747 | +0.40(+2.35%) |
Jul 21, 2021 | 16.40 | 17.30 | 16.10 | 17.00 | 12,236 | +0.60(+3.66%) |
Jul 20, 2021 | 16.10 | 16.70 | 16.00 | 16.40 | 4,265 | +0.40(+2.50%) |
Jul 19, 2021 | 16.10 | 16.20 | 15.69 | 16.00 | 9,939 | -0.30(-1.84%) |
Jul 16, 2021 | 16.10 | 16.90 | 16.10 | 16.30 | 15,242 | -0.10(-0.61%) |
Jul 15, 2021 | 16.50 | 16.99 | 16.00 | 16.40 | 10,959 | -0.40(-2.38%) |
Jul 14, 2021 | 16.60 | 17.25 | 16.60 | 16.80 | 18,238 | -0.30(-1.75%) |
Jul 13, 2021 | 17.60 | 17.80 | 16.60 | 17.10 | 31,664 | -0.80(-4.47%) |
Jul 12, 2021 | 17.00 | 18.20 | 16.90 | 17.90 | 28,596 | +0.80(+4.68%) |
Jul 09, 2021 | 16.50 | 19.40 | 16.50 | 17.10 | 209,374 | +0.20(+1.18%) |
Jul 08, 2021 | 17.60 | 18.40 | 15.90 | 16.90 | 62,434 | -0.80(-4.52%) |
Jul 07, 2021 | 15.90 | 18.80 | 15.40 | 17.70 | 154,954 | +1.75(+11.00%) |
Jul 06, 2021 | 15.90 | 16.10 | 15.70 | 15.95 | 5,380 | +0.25(+1.57%) |
Jul 02, 2021 | 16.30 | 16.40 | 15.60 | 15.70 | 7,220 | -0.80(-4.85%) |
Jul 01, 2021 | 16.60 | 16.90 | 16.10 | 16.50 | 9,258 | +0.00(+0.00%) |
Jun 30, 2021 | 16.00 | 17.40 | 16.00 | 16.50 | 39,115 | +0.30(+1.85%) |
Jun 29, 2021 | 16.40 | 16.90 | 16.10 | 16.20 | 7,256 | -0.20(-1.22%) |
Jun 28, 2021 | 15.80 | 16.76 | 15.70 | 16.40 | 39,300 | +0.50(+3.14%) |
Jun 25, 2021 | 15.70 | 17.10 | 15.50 | 15.90 | 60,745 | +0.30(+1.92%) |
Jun 24, 2021 | 15.10 | 16.10 | 14.90 | 15.60 | 24,986 | +0.40(+2.63%) |
Jun 23, 2021 | 14.50 | 15.50 | 14.50 | 15.20 | 7,491 | +0.40(+2.70%) |
Jun 22, 2021 | 14.80 | 14.80 | 14.40 | 14.80 | 7,594 | -0.10(-0.67%) |
Jun 21, 2021 | 15.10 | 15.10 | 14.40 | 14.90 | 6,352 | -0.20(-1.32%) |
Jun 18, 2021 | 15.50 | 15.74 | 14.50 | 15.10 | 16,787 | -0.38(-2.48%) |
Jun 17, 2021 | 15.90 | 17.00 | 15.40 | 15.48 | 25,005 | -0.42(-2.62%) |
Jun 16, 2021 | 15.90 | 16.10 | 15.03 | 15.90 | 39,507 | -0.20(-1.24%) |
Jun 15, 2021 | 17.40 | 19.20 | 15.80 | 16.10 | 159,789 | -0.80(-4.73%) |
Jun 14, 2021 | 17.00 | 17.60 | 16.80 | 16.90 | 20,300 | +0.10(+0.60%) |
Jun 11, 2021 | 16.00 | 17.50 | 16.00 | 16.80 | 45,203 | +0.80(+5.00%) |
Jun 10, 2021 | 16.60 | 16.80 | 15.80 | 16.00 | 24,108 | -0.40(-2.44%) |
Jun 09, 2021 | 16.40 | 16.60 | 16.10 | 16.40 | 11,693 | +0.00(+0.00%) |
Jun 08, 2021 | 17.00 | 17.70 | 16.00 | 16.40 | 58,578 | -0.30(-1.80%) |
Jun 07, 2021 | 16.50 | 16.70 | 15.90 | 16.70 | 15,121 | +0.60(+3.73%) |
Jun 04, 2021 | 16.20 | 16.60 | 15.80 | 16.10 | 8,673 | +0.30(+1.90%) |
Jun 03, 2021 | 16.00 | 16.30 | 15.60 | 15.80 | 8,830 | -0.80(-4.82%) |
Jun 02, 2021 | 17.00 | 17.00 | 16.10 | 16.60 | 10,665 | +0.00(+0.00%) |