Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.78 | 15.13 | 14.44 | 14.51 | 234,650 | -0.19(-1.29%) |
Aug 30, 2021 | 15.04 | 15.20 | 14.63 | 14.70 | 163,775 | -0.43(-2.84%) |
Aug 27, 2021 | 15.41 | 15.81 | 14.59 | 15.13 | 424,020 | -0.26(-1.69%) |
Aug 26, 2021 | 15.44 | 15.98 | 15.33 | 15.39 | 119,414 | -0.01(-0.06%) |
Aug 25, 2021 | 14.90 | 15.56 | 14.77 | 15.40 | 154,375 | +0.58(+3.91%) |
Aug 24, 2021 | 15.39 | 15.55 | 14.72 | 14.82 | 177,539 | -0.59(-3.83%) |
Aug 23, 2021 | 16.00 | 16.05 | 15.28 | 15.41 | 156,736 | -0.48(-3.02%) |
Aug 20, 2021 | 15.35 | 15.89 | 15.16 | 15.89 | 256,036 | +0.46(+2.98%) |
Aug 19, 2021 | 15.02 | 15.66 | 14.95 | 15.43 | 195,669 | +0.37(+2.46%) |
Aug 18, 2021 | 14.02 | 15.29 | 13.96 | 15.06 | 328,188 | +1.06(+7.57%) |
Aug 17, 2021 | 14.25 | 14.54 | 13.90 | 14.00 | 141,191 | -0.23(-1.62%) |
Aug 16, 2021 | 15.03 | 15.03 | 13.87 | 14.23 | 164,130 | -0.85(-5.64%) |
Aug 13, 2021 | 15.15 | 15.15 | 14.95 | 15.08 | 155,320 | -0.08(-0.53%) |
Aug 12, 2021 | 15.25 | 15.32 | 15.06 | 15.16 | 94,533 | -0.13(-0.85%) |
Aug 11, 2021 | 14.90 | 15.50 | 14.79 | 15.29 | 142,289 | +0.20(+1.33%) |
Aug 10, 2021 | 15.17 | 15.17 | 14.79 | 15.09 | 109,829 | +0.06(+0.40%) |
Aug 09, 2021 | 15.31 | 15.39 | 15.00 | 15.03 | 47,081 | -0.23(-1.51%) |
Aug 06, 2021 | 15.22 | 15.61 | 14.70 | 15.26 | 341,681 | +0.07(+0.46%) |
Aug 05, 2021 | 14.65 | 15.26 | 14.60 | 15.19 | 44,702 | +0.42(+2.84%) |
Aug 04, 2021 | 15.07 | 15.40 | 14.73 | 14.77 | 133,616 | -0.45(-2.96%) |
Aug 03, 2021 | 14.96 | 15.27 | 14.51 | 15.22 | 348,915 | +0.42(+2.84%) |
Aug 02, 2021 | 15.60 | 15.88 | 14.31 | 14.80 | 442,024 | -0.79(-5.07%) |
Jul 30, 2021 | 16.35 | 16.35 | 14.68 | 15.59 | 946,987 | -1.66(-9.62%) |
Jul 29, 2021 | 17.31 | 17.64 | 17.16 | 17.25 | 96,525 | +0.10(+0.58%) |
Jul 28, 2021 | 16.88 | 17.18 | 16.72 | 17.15 | 45,404 | +0.34(+2.02%) |
Jul 27, 2021 | 16.81 | 17.00 | 16.56 | 16.81 | 40,116 | +0.08(+0.48%) |
Jul 26, 2021 | 16.42 | 17.20 | 16.42 | 16.73 | 73,339 | +0.06(+0.36%) |
Jul 23, 2021 | 16.94 | 17.06 | 16.29 | 16.67 | 101,197 | -0.25(-1.48%) |
Jul 22, 2021 | 16.92 | 17.13 | 16.53 | 16.92 | 49,787 | -0.06(-0.35%) |
Jul 21, 2021 | 16.71 | 17.03 | 16.12 | 16.98 | 48,065 | +0.26(+1.56%) |
Jul 20, 2021 | 16.45 | 16.80 | 16.25 | 16.72 | 44,699 | +0.45(+2.77%) |
Jul 19, 2021 | 16.09 | 16.39 | 16.09 | 16.27 | 60,105 | -0.08(-0.49%) |
Jul 16, 2021 | 16.33 | 16.46 | 16.00 | 16.35 | 56,280 | +0.20(+1.24%) |
Jul 15, 2021 | 16.41 | 16.59 | 16.01 | 16.15 | 87,030 | -0.24(-1.46%) |
Jul 14, 2021 | 16.58 | 16.58 | 16.10 | 16.39 | 56,899 | -0.10(-0.61%) |
Jul 13, 2021 | 17.26 | 17.29 | 16.44 | 16.49 | 82,657 | -0.74(-4.29%) |
Jul 12, 2021 | 16.27 | 17.48 | 16.27 | 17.23 | 147,877 | +0.90(+5.51%) |
Jul 09, 2021 | 16.45 | 16.62 | 16.00 | 16.33 | 50,085 | +0.09(+0.55%) |
Jul 08, 2021 | 16.00 | 16.70 | 15.92 | 16.24 | 144,629 | +0.18(+1.12%) |
Jul 07, 2021 | 16.50 | 16.56 | 16.00 | 16.06 | 53,183 | -0.51(-3.08%) |
Jul 06, 2021 | 16.57 | 16.73 | 16.00 | 16.57 | 90,671 | +0.06(+0.36%) |
Jul 02, 2021 | 17.20 | 17.28 | 16.41 | 16.51 | 112,523 | -0.70(-4.07%) |
Jul 01, 2021 | 16.75 | 17.25 | 15.00 | 17.21 | 406,161 | -0.39(-2.22%) |
Jun 30, 2021 | 17.88 | 17.88 | 17.37 | 17.60 | 146,121 | +0.03(+0.17%) |
Jun 29, 2021 | 18.25 | 18.76 | 17.21 | 17.57 | 125,235 | -0.78(-4.25%) |
Jun 28, 2021 | 18.97 | 19.94 | 17.41 | 18.35 | 473,870 | -0.45(-2.39%) |
Jun 25, 2021 | 18.17 | 18.97 | 18.10 | 18.80 | 336,536 | +0.75(+4.16%) |
Jun 24, 2021 | 18.07 | 18.77 | 17.88 | 18.05 | 91,090 | +0.11(+0.61%) |
Jun 23, 2021 | 17.67 | 18.03 | 17.51 | 17.94 | 71,955 | +0.24(+1.36%) |
Jun 22, 2021 | 18.00 | 18.01 | 17.45 | 17.70 | 182,142 | -0.30(-1.67%) |
Jun 21, 2021 | 17.52 | 18.39 | 17.31 | 18.00 | 172,945 | +0.45(+2.56%) |
Jun 18, 2021 | 17.78 | 17.94 | 17.25 | 17.55 | 223,557 | -0.40(-2.23%) |
Jun 17, 2021 | 17.57 | 18.10 | 17.01 | 17.95 | 182,167 | +0.48(+2.75%) |
Jun 16, 2021 | 17.80 | 17.92 | 17.38 | 17.47 | 112,450 | -0.33(-1.85%) |
Jun 15, 2021 | 17.60 | 17.86 | 17.43 | 17.80 | 50,941 | +0.17(+0.96%) |
Jun 14, 2021 | 18.18 | 19.01 | 17.55 | 17.63 | 199,905 | -0.79(-4.29%) |
Jun 11, 2021 | 18.00 | 18.60 | 17.67 | 18.42 | 226,216 | +0.79(+4.48%) |
Jun 10, 2021 | 17.61 | 18.01 | 17.51 | 17.63 | 140,316 | +0.15(+0.86%) |
Jun 09, 2021 | 17.29 | 17.85 | 17.29 | 17.48 | 96,334 | +0.17(+0.98%) |
Jun 08, 2021 | 17.58 | 17.68 | 16.86 | 17.31 | 157,600 | +0.00(+0.00%) |
Jun 07, 2021 | 18.25 | 18.46 | 17.25 | 17.31 | 151,518 | -0.74(-4.10%) |
Jun 04, 2021 | 17.79 | 18.38 | 17.55 | 18.05 | 131,955 | +0.30(+1.69%) |
Jun 03, 2021 | 17.70 | 17.92 | 17.29 | 17.75 | 175,835 | -0.02(-0.11%) |
Jun 02, 2021 | 17.98 | 18.15 | 17.38 | 17.77 | 111,723 | -0.13(-0.73%) |