Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.69 | 17.82 | 17.57 | 17.57 | 426,695 | -0.04(-0.23%) |
Aug 30, 2021 | 17.82 | 17.91 | 17.61 | 17.61 | 399,982 | -0.17(-0.96%) |
Aug 27, 2021 | 17.50 | 17.91 | 17.49 | 17.78 | 407,135 | +0.48(+2.77%) |
Aug 26, 2021 | 17.64 | 17.74 | 17.30 | 17.30 | 372,934 | -0.68(-3.78%) |
Aug 25, 2021 | 17.87 | 18.23 | 17.78 | 17.98 | 437,454 | +0.20(+1.12%) |
Aug 24, 2021 | 17.82 | 17.93 | 17.73 | 17.78 | 424,202 | +0.08(+0.45%) |
Aug 23, 2021 | 17.71 | 17.85 | 17.64 | 17.70 | 492,729 | +0.35(+2.02%) |
Aug 20, 2021 | 17.23 | 17.48 | 17.15 | 17.35 | 350,384 | +0.13(+0.75%) |
Aug 19, 2021 | 17.42 | 17.47 | 17.01 | 17.22 | 501,390 | -0.32(-1.82%) |
Aug 18, 2021 | 17.86 | 17.98 | 17.54 | 17.54 | 257,341 | -0.40(-2.23%) |
Aug 17, 2021 | 17.89 | 18.20 | 17.76 | 17.94 | 320,301 | -0.14(-0.77%) |
Aug 16, 2021 | 17.92 | 18.17 | 17.81 | 18.08 | 308,098 | -0.07(-0.39%) |
Aug 13, 2021 | 18.43 | 18.50 | 18.15 | 18.15 | 327,992 | -0.30(-1.63%) |
Aug 12, 2021 | 18.18 | 18.45 | 17.96 | 18.45 | 375,557 | +0.22(+1.21%) |
Aug 11, 2021 | 17.97 | 18.23 | 17.82 | 18.23 | 405,980 | +0.34(+1.90%) |
Aug 10, 2021 | 17.65 | 18.03 | 17.65 | 17.89 | 363,706 | +0.21(+1.19%) |
Aug 09, 2021 | 17.64 | 17.68 | 17.41 | 17.68 | 491,447 | -0.08(-0.45%) |
Aug 06, 2021 | 17.79 | 17.91 | 17.69 | 17.76 | 490,896 | +0.04(+0.23%) |
Aug 05, 2021 | 17.75 | 18.08 | 17.65 | 17.72 | 356,325 | +0.01(+0.06%) |
Aug 04, 2021 | 18.08 | 18.14 | 17.70 | 17.71 | 460,285 | -0.47(-2.59%) |
Aug 03, 2021 | 18.05 | 18.23 | 17.79 | 18.18 | 647,691 | +0.14(+0.78%) |
Aug 02, 2021 | 18.49 | 18.69 | 18.04 | 18.04 | 599,002 | -0.27(-1.47%) |
Jul 30, 2021 | 18.69 | 18.72 | 18.31 | 18.31 | 544,977 | -0.33(-1.77%) |
Jul 29, 2021 | 18.73 | 18.73 | 18.39 | 18.64 | 439,457 | +0.17(+0.92%) |
Jul 28, 2021 | 18.40 | 18.64 | 18.14 | 18.47 | 400,188 | +0.23(+1.26%) |
Jul 27, 2021 | 18.65 | 18.65 | 18.18 | 18.24 | 564,224 | -0.41(-2.20%) |
Jul 26, 2021 | 18.21 | 18.71 | 18.18 | 18.65 | 410,469 | +0.47(+2.59%) |
Jul 23, 2021 | 18.33 | 18.33 | 17.99 | 18.18 | 680,484 | -0.05(-0.27%) |
Jul 22, 2021 | 18.26 | 18.48 | 18.04 | 18.23 | 418,173 | +0.02(+0.11%) |
Jul 21, 2021 | 18.45 | 18.79 | 18.21 | 18.21 | 1,057,733 | +0.04(+0.22%) |
Jul 20, 2021 | 17.54 | 18.27 | 17.51 | 18.17 | 611,632 | +0.75(+4.31%) |
Jul 19, 2021 | 17.85 | 17.85 | 17.15 | 17.42 | 2,336,288 | -0.76(-4.18%) |
Jul 16, 2021 | 18.62 | 18.63 | 18.14 | 18.18 | 366,928 | -0.27(-1.46%) |
Jul 15, 2021 | 18.71 | 18.71 | 18.37 | 18.45 | 442,190 | -0.29(-1.55%) |
Jul 14, 2021 | 19.19 | 19.34 | 18.74 | 18.74 | 436,023 | -0.37(-1.94%) |
Jul 13, 2021 | 19.46 | 19.46 | 19.04 | 19.11 | 272,074 | -0.36(-1.85%) |
Jul 12, 2021 | 19.43 | 19.52 | 19.25 | 19.47 | 444,720 | -0.04(-0.21%) |
Jul 09, 2021 | 19.44 | 19.68 | 19.25 | 19.51 | 3,733,586 | +0.34(+1.77%) |
Jul 08, 2021 | 18.98 | 19.33 | 18.75 | 19.17 | 761,271 | -0.06(-0.31%) |
Jul 07, 2021 | 19.64 | 19.76 | 19.19 | 19.23 | 941,273 | -0.37(-1.89%) |
Jul 06, 2021 | 19.99 | 19.99 | 19.39 | 19.60 | 943,282 | -0.27(-1.36%) |
Jul 02, 2021 | 19.94 | 19.94 | 19.62 | 19.87 | 219,676 | +0.02(+0.10%) |
Jul 01, 2021 | 19.97 | 19.97 | 19.52 | 19.85 | 482,075 | +0.20(+1.02%) |
Jun 30, 2021 | 19.32 | 19.70 | 19.29 | 19.65 | 771,287 | +0.44(+2.29%) |
Jun 29, 2021 | 19.29 | 19.34 | 19.12 | 19.21 | 672,484 | +0.10(+0.52%) |
Jun 28, 2021 | 19.48 | 19.49 | 18.94 | 19.11 | 1,101,264 | -0.42(-2.15%) |
Jun 25, 2021 | 19.86 | 19.86 | 19.47 | 19.53 | 446,701 | -0.24(-1.21%) |
Jun 24, 2021 | 19.86 | 19.86 | 19.65 | 19.77 | 1,187,950 | -0.05(-0.25%) |
Jun 23, 2021 | 20.12 | 20.20 | 19.80 | 19.82 | 569,823 | -0.11(-0.55%) |
Jun 22, 2021 | 20.12 | 20.12 | 19.75 | 19.93 | 440,080 | -0.18(-0.90%) |
Jun 21, 2021 | 19.53 | 20.18 | 19.53 | 20.11 | 760,558 | +0.69(+3.55%) |
Jun 18, 2021 | 19.60 | 19.93 | 19.42 | 19.42 | 953,642 | -0.51(-2.56%) |
Jun 17, 2021 | 20.89 | 20.93 | 19.66 | 19.93 | 1,765,242 | -0.92(-4.41%) |
Jun 16, 2021 | 20.81 | 21.01 | 20.64 | 20.85 | 317,307 | +0.10(+0.48%) |
Jun 15, 2021 | 20.85 | 20.94 | 20.41 | 20.75 | 254,349 | -0.04(-0.19%) |
Jun 14, 2021 | 20.82 | 21.05 | 20.62 | 20.79 | 591,686 | +0.07(+0.34%) |
Jun 11, 2021 | 20.60 | 20.91 | 20.60 | 20.72 | 426,806 | +0.16(+0.78%) |
Jun 10, 2021 | 20.16 | 20.60 | 20.16 | 20.56 | 718,204 | +0.46(+2.29%) |
Jun 09, 2021 | 20.06 | 20.34 | 19.96 | 20.10 | 287,513 | +0.11(+0.55%) |
Jun 08, 2021 | 19.97 | 20.09 | 19.71 | 19.99 | 306,591 | +0.08(+0.40%) |
Jun 07, 2021 | 19.64 | 20.01 | 19.64 | 19.91 | 255,568 | +0.32(+1.63%) |
Jun 04, 2021 | 19.65 | 19.65 | 19.39 | 19.59 | 325,478 | +0.06(+0.31%) |
Jun 03, 2021 | 19.26 | 19.63 | 19.21 | 19.53 | 391,403 | +0.15(+0.77%) |
Jun 02, 2021 | 19.19 | 19.55 | 19.11 | 19.38 | 627,604 | +0.23(+1.20%) |