Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.17 | 16.35 | 15.71 | 15.84 | 201,472 | -0.39(-2.40%) |
Aug 30, 2021 | 16.20 | 16.35 | 15.75 | 16.23 | 148,200 | +0.12(+0.74%) |
Aug 27, 2021 | 15.90 | 16.47 | 15.72 | 16.11 | 203,689 | +0.21(+1.32%) |
Aug 26, 2021 | 16.20 | 16.59 | 15.79 | 15.90 | 162,274 | -0.36(-2.21%) |
Aug 25, 2021 | 16.11 | 16.74 | 15.84 | 16.26 | 199,538 | +0.03(+0.18%) |
Aug 24, 2021 | 16.05 | 16.59 | 15.96 | 16.23 | 198,340 | -0.03(-0.18%) |
Aug 23, 2021 | 15.84 | 16.59 | 15.69 | 16.26 | 312,171 | +0.51(+3.24%) |
Aug 20, 2021 | 14.97 | 16.02 | 14.94 | 15.75 | 440,190 | +0.81(+5.42%) |
Aug 19, 2021 | 15.87 | 16.08 | 14.89 | 14.94 | 494,665 | -1.20(-7.43%) |
Aug 18, 2021 | 16.02 | 16.77 | 15.54 | 16.14 | 392,576 | +0.00(+0.00%) |
Aug 17, 2021 | 16.83 | 17.19 | 15.81 | 16.14 | 363,440 | -0.87(-5.11%) |
Aug 16, 2021 | 18.12 | 18.20 | 17.00 | 17.01 | 319,983 | -1.17(-6.44%) |
Aug 13, 2021 | 19.38 | 19.62 | 18.03 | 18.18 | 416,811 | -1.08(-5.61%) |
Aug 12, 2021 | 20.31 | 21.30 | 18.99 | 19.26 | 623,498 | -1.47(-7.09%) |
Aug 11, 2021 | 20.52 | 22.35 | 19.86 | 20.73 | 7,164,223 | +2.91(+16.33%) |
Aug 10, 2021 | 18.18 | 18.48 | 17.48 | 17.82 | 255,638 | -0.51(-2.78%) |
Aug 09, 2021 | 18.60 | 19.07 | 17.88 | 18.33 | 517,402 | +0.09(+0.49%) |
Aug 06, 2021 | 16.80 | 18.66 | 16.65 | 18.24 | 645,904 | +1.35(+7.99%) |
Aug 05, 2021 | 16.38 | 17.28 | 16.29 | 16.89 | 296,313 | +0.51(+3.11%) |
Aug 04, 2021 | 16.56 | 16.88 | 16.20 | 16.38 | 341,621 | -0.27(-1.62%) |
Aug 03, 2021 | 16.89 | 17.25 | 16.50 | 16.65 | 204,472 | -0.03(-0.18%) |
Aug 02, 2021 | 17.10 | 17.55 | 16.62 | 16.68 | 223,905 | -0.39(-2.28%) |
Jul 30, 2021 | 16.35 | 17.82 | 16.29 | 17.07 | 1,379,313 | +0.57(+3.45%) |
Jul 29, 2021 | 17.34 | 17.67 | 15.99 | 16.50 | 382,185 | -0.81(-4.68%) |
Jul 28, 2021 | 17.13 | 17.94 | 16.98 | 17.31 | 260,541 | +0.42(+2.49%) |
Jul 27, 2021 | 18.00 | 18.36 | 16.64 | 16.89 | 370,601 | -1.71(-9.19%) |
Jul 26, 2021 | 17.85 | 19.14 | 17.70 | 18.60 | 336,346 | +1.50(+8.77%) |
Jul 23, 2021 | 17.85 | 17.85 | 16.83 | 17.10 | 151,976 | -0.48(-2.73%) |
Jul 22, 2021 | 18.27 | 18.30 | 17.22 | 17.58 | 172,910 | -0.57(-3.14%) |
Jul 21, 2021 | 17.25 | 18.36 | 17.22 | 18.15 | 252,743 | +0.99(+5.77%) |
Jul 20, 2021 | 16.59 | 17.46 | 15.87 | 17.16 | 302,206 | +0.63(+3.81%) |
Jul 19, 2021 | 16.08 | 16.80 | 15.63 | 16.53 | 240,102 | -0.75(-4.34%) |
Jul 16, 2021 | 17.52 | 17.57 | 16.83 | 17.28 | 226,047 | -0.03(-0.17%) |
Jul 15, 2021 | 17.76 | 18.29 | 16.83 | 17.31 | 275,338 | -0.27(-1.54%) |
Jul 14, 2021 | 19.08 | 19.11 | 17.28 | 17.58 | 429,731 | -1.53(-8.01%) |
Jul 13, 2021 | 19.59 | 19.77 | 19.05 | 19.11 | 229,258 | -0.87(-4.35%) |
Jul 12, 2021 | 20.34 | 20.32 | 19.62 | 19.98 | 148,846 | -0.18(-0.89%) |
Jul 09, 2021 | 20.13 | 20.70 | 19.68 | 20.16 | 185,847 | +0.27(+1.36%) |
Jul 08, 2021 | 19.59 | 20.31 | 19.17 | 19.89 | 230,180 | -0.42(-2.07%) |
Jul 07, 2021 | 21.09 | 21.15 | 19.59 | 20.31 | 355,932 | -0.66(-3.15%) |
Jul 06, 2021 | 21.99 | 22.14 | 20.58 | 20.97 | 318,126 | -1.08(-4.90%) |
Jul 02, 2021 | 22.95 | 23.14 | 21.78 | 22.05 | 292,513 | -0.60(-2.65%) |
Jul 01, 2021 | 23.55 | 23.82 | 22.02 | 22.65 | 361,482 | -0.90(-3.82%) |
Jun 30, 2021 | 23.55 | 24.42 | 22.92 | 23.55 | 421,854 | +0.57(+2.48%) |
Jun 29, 2021 | 24.03 | 25.44 | 22.71 | 22.98 | 734,895 | -0.90(-3.77%) |
Jun 28, 2021 | 21.81 | 24.30 | 21.51 | 23.88 | 956,293 | +2.64(+12.43%) |
Jun 25, 2021 | 22.20 | 22.29 | 21.24 | 21.24 | 173,415 | -0.87(-3.93%) |
Jun 24, 2021 | 21.45 | 22.14 | 21.32 | 22.11 | 301,346 | +0.96(+4.54%) |
Jun 23, 2021 | 21.84 | 21.84 | 20.91 | 21.15 | 310,208 | -0.45(-2.08%) |
Jun 22, 2021 | 22.20 | 22.20 | 21.06 | 21.60 | 241,077 | -0.75(-3.36%) |
Jun 21, 2021 | 21.06 | 22.41 | 20.79 | 22.35 | 671,981 | +1.17(+5.52%) |
Jun 18, 2021 | 21.30 | 21.48 | 20.77 | 21.18 | 248,295 | -0.45(-2.08%) |
Jun 17, 2021 | 22.02 | 22.65 | 20.82 | 21.63 | 331,164 | -0.69(-3.09%) |
Jun 16, 2021 | 22.89 | 22.98 | 21.87 | 22.32 | 334,174 | -0.66(-2.87%) |
Jun 15, 2021 | 22.56 | 23.34 | 21.66 | 22.98 | 826,863 | +1.38(+6.39%) |
Jun 14, 2021 | 21.69 | 22.74 | 21.36 | 21.60 | 522,417 | +0.15(+0.70%) |
Jun 11, 2021 | 22.08 | 22.08 | 21.21 | 21.45 | 257,358 | -0.66(-2.99%) |
Jun 10, 2021 | 22.35 | 22.68 | 21.36 | 22.11 | 263,692 | +0.00(+0.00%) |
Jun 09, 2021 | 22.26 | 23.34 | 21.84 | 22.11 | 391,715 | -0.15(-0.67%) |
Jun 08, 2021 | 22.89 | 23.05 | 21.63 | 22.26 | 405,776 | -0.72(-3.13%) |
Jun 07, 2021 | 22.89 | 23.37 | 22.59 | 22.98 | 197,452 | +0.36(+1.59%) |
Jun 04, 2021 | 22.83 | 23.10 | 22.36 | 22.62 | 128,807 | -0.18(-0.79%) |
Jun 03, 2021 | 23.25 | 23.45 | 22.59 | 22.80 | 185,767 | -0.87(-3.68%) |
Jun 02, 2021 | 23.82 | 23.88 | 22.89 | 23.67 | 303,656 | -0.06(-0.25%) |