Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.41 | 27.50 | 25.40 | 26.52 | 224,476 | -1.03(-3.74%) |
Aug 30, 2021 | 27.48 | 28.42 | 26.28 | 27.55 | 371,575 | +1.03(+3.88%) |
Aug 27, 2021 | 24.13 | 26.69 | 23.62 | 26.52 | 285,243 | +2.12(+8.69%) |
Aug 26, 2021 | 23.63 | 24.75 | 23.63 | 24.40 | 178,745 | +0.94(+4.01%) |
Aug 25, 2021 | 23.00 | 23.76 | 22.85 | 23.46 | 173,142 | +0.63(+2.76%) |
Aug 24, 2021 | 21.68 | 23.16 | 21.68 | 22.83 | 331,889 | +1.35(+6.28%) |
Aug 23, 2021 | 21.68 | 21.75 | 21.00 | 21.48 | 137,494 | +0.43(+2.04%) |
Aug 20, 2021 | 21.39 | 21.80 | 20.61 | 21.05 | 115,709 | -0.20(-0.94%) |
Aug 19, 2021 | 21.17 | 21.66 | 20.87 | 21.25 | 101,999 | -0.28(-1.30%) |
Aug 18, 2021 | 20.08 | 21.87 | 20.08 | 21.53 | 128,134 | +1.14(+5.59%) |
Aug 17, 2021 | 20.56 | 20.56 | 19.03 | 20.39 | 199,699 | -0.34(-1.64%) |
Aug 16, 2021 | 21.78 | 21.82 | 20.57 | 20.73 | 133,120 | -1.05(-4.82%) |
Aug 13, 2021 | 20.84 | 22.58 | 20.40 | 21.78 | 415,327 | +1.15(+5.57%) |
Aug 12, 2021 | 20.50 | 20.97 | 20.24 | 20.63 | 1,345,810 | +0.15(+0.73%) |
Aug 11, 2021 | 19.85 | 20.60 | 19.84 | 20.48 | 283,356 | +0.83(+4.22%) |
Aug 10, 2021 | 20.90 | 20.96 | 18.66 | 19.65 | 558,165 | -1.31(-6.25%) |
Aug 09, 2021 | 20.55 | 21.25 | 20.35 | 20.96 | 175,867 | +0.64(+3.15%) |
Aug 06, 2021 | 19.82 | 20.77 | 19.55 | 20.32 | 114,586 | +0.56(+2.83%) |
Aug 05, 2021 | 20.55 | 20.55 | 19.50 | 19.76 | 129,847 | -0.73(-3.56%) |
Aug 04, 2021 | 19.10 | 20.86 | 19.10 | 20.49 | 101,086 | +1.11(+5.73%) |
Aug 03, 2021 | 19.89 | 20.04 | 19.21 | 19.38 | 140,918 | -0.45(-2.27%) |
Aug 02, 2021 | 20.00 | 20.25 | 19.00 | 19.83 | 150,210 | -0.16(-0.80%) |
Jul 30, 2021 | 20.03 | 20.19 | 19.85 | 19.99 | 43,334 | -0.10(-0.50%) |
Jul 29, 2021 | 20.82 | 20.82 | 19.81 | 20.09 | 63,365 | -0.62(-2.99%) |
Jul 28, 2021 | 19.99 | 20.96 | 19.99 | 20.71 | 126,085 | +0.92(+4.65%) |
Jul 27, 2021 | 20.38 | 20.46 | 19.52 | 19.79 | 122,565 | -0.11(-0.55%) |
Jul 26, 2021 | 20.13 | 20.53 | 19.89 | 19.90 | 72,299 | -0.14(-0.70%) |
Jul 23, 2021 | 20.29 | 20.39 | 19.64 | 20.04 | 120,077 | -0.18(-0.89%) |
Jul 22, 2021 | 21.51 | 21.59 | 19.77 | 20.22 | 231,938 | -1.38(-6.39%) |
Jul 21, 2021 | 22.27 | 22.82 | 21.51 | 21.60 | 151,404 | -0.47(-2.13%) |
Jul 20, 2021 | 19.77 | 22.18 | 19.77 | 22.07 | 157,641 | +2.25(+11.35%) |
Jul 19, 2021 | 19.77 | 19.82 | 19.05 | 19.82 | 120,587 | +0.05(+0.25%) |
Jul 16, 2021 | 19.81 | 19.99 | 19.60 | 19.77 | 107,327 | +0.17(+0.87%) |
Jul 15, 2021 | 20.08 | 20.45 | 18.87 | 19.60 | 260,790 | -0.56(-2.78%) |
Jul 14, 2021 | 20.52 | 20.62 | 19.80 | 20.16 | 244,537 | -0.24(-1.18%) |
Jul 13, 2021 | 20.35 | 20.88 | 20.35 | 20.40 | 206,429 | -0.06(-0.29%) |
Jul 12, 2021 | 20.77 | 21.16 | 19.83 | 20.46 | 198,505 | -0.43(-2.06%) |
Jul 09, 2021 | 20.30 | 20.90 | 19.72 | 20.89 | 135,397 | +0.63(+3.11%) |
Jul 08, 2021 | 20.50 | 20.68 | 19.03 | 20.26 | 463,053 | -0.75(-3.57%) |
Jul 07, 2021 | 21.50 | 21.86 | 20.71 | 21.01 | 110,507 | -0.50(-2.32%) |
Jul 06, 2021 | 22.74 | 22.92 | 21.13 | 21.51 | 205,927 | -1.07(-4.74%) |
Jul 02, 2021 | 22.36 | 23.33 | 22.34 | 22.58 | 133,789 | +0.25(+1.12%) |
Jul 01, 2021 | 23.09 | 23.38 | 21.83 | 22.33 | 216,549 | -0.69(-3.00%) |
Jun 30, 2021 | 21.81 | 23.96 | 21.80 | 23.02 | 348,444 | +0.87(+3.93%) |
Jun 29, 2021 | 22.82 | 23.03 | 21.72 | 22.15 | 218,137 | -0.73(-3.19%) |
Jun 28, 2021 | 24.87 | 24.99 | 21.64 | 22.88 | 566,342 | -1.62(-6.61%) |
Jun 25, 2021 | 23.47 | 24.50 | 21.65 | 24.50 | 542,380 | +1.16(+4.97%) |
Jun 24, 2021 | 20.60 | 26.31 | 20.60 | 23.34 | 2,697,529 | +3.14(+15.54%) |
Jun 23, 2021 | 18.49 | 20.44 | 18.36 | 20.20 | 386,060 | +1.81(+9.84%) |
Jun 22, 2021 | 17.63 | 18.98 | 17.46 | 18.39 | 357,194 | +0.76(+4.31%) |
Jun 21, 2021 | 17.76 | 17.78 | 17.23 | 17.63 | 549,489 | +0.09(+0.51%) |
Jun 18, 2021 | 18.18 | 18.33 | 17.52 | 17.54 | 835,037 | -0.68(-3.73%) |
Jun 17, 2021 | 17.55 | 18.29 | 17.30 | 18.22 | 368,185 | +0.60(+3.41%) |
Jun 16, 2021 | 17.50 | 17.91 | 17.37 | 17.62 | 293,502 | +0.13(+0.74%) |
Jun 15, 2021 | 17.97 | 18.10 | 17.20 | 17.49 | 217,398 | -0.40(-2.24%) |
Jun 14, 2021 | 18.20 | 18.86 | 17.50 | 17.89 | 335,479 | +0.09(+0.51%) |
Jun 11, 2021 | 17.84 | 18.43 | 17.73 | 17.80 | 124,893 | +0.05(+0.28%) |
Jun 10, 2021 | 18.75 | 19.52 | 17.34 | 17.75 | 520,103 | -1.20(-6.33%) |
Jun 09, 2021 | 18.30 | 20.10 | 18.30 | 18.95 | 581,566 | +0.66(+3.61%) |
Jun 08, 2021 | 19.14 | 20.50 | 18.02 | 18.29 | 377,436 | -0.92(-4.79%) |
Jun 07, 2021 | 19.91 | 20.32 | 19.04 | 19.21 | 404,875 | -0.45(-2.29%) |
Jun 04, 2021 | 18.45 | 19.72 | 18.45 | 19.66 | 224,557 | +0.96(+5.13%) |
Jun 03, 2021 | 18.10 | 18.91 | 17.70 | 18.70 | 379,160 | +0.60(+3.31%) |
Jun 02, 2021 | 19.44 | 20.15 | 17.06 | 18.10 | 690,047 | -1.03(-5.38%) |