Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.58 | 18.19 | 17.58 | 17.92 | 7,047 | +0.43(+2.43%) |
Aug 30, 2021 | 17.66 | 17.81 | 16.41 | 17.49 | 3,844 | -0.19(-1.09%) |
Aug 27, 2021 | 16.60 | 17.81 | 16.50 | 17.68 | 17,752 | +0.26(+1.49%) |
Aug 26, 2021 | 17.99 | 17.99 | 17.42 | 17.43 | 8,978 | -0.19(-1.09%) |
Aug 25, 2021 | 18.00 | 18.08 | 17.61 | 17.62 | 6,103 | -0.65(-3.58%) |
Aug 24, 2021 | 17.40 | 18.27 | 17.40 | 18.27 | 13,438 | +0.29(+1.61%) |
Aug 23, 2021 | 17.96 | 17.99 | 17.33 | 17.98 | 11,192 | -0.11(-0.59%) |
Aug 20, 2021 | 17.53 | 18.29 | 16.65 | 18.09 | 12,154 | +0.37(+2.06%) |
Aug 19, 2021 | 17.67 | 17.87 | 17.19 | 17.72 | 20,913 | -0.13(-0.75%) |
Aug 18, 2021 | 17.97 | 18.30 | 17.48 | 17.86 | 20,593 | -0.41(-2.27%) |
Aug 17, 2021 | 19.20 | 19.20 | 17.78 | 18.27 | 22,182 | -1.17(-6.04%) |
Aug 16, 2021 | 20.07 | 20.07 | 19.19 | 19.45 | 8,546 | -0.78(-3.86%) |
Aug 13, 2021 | 21.14 | 21.20 | 20.23 | 20.23 | 10,869 | -0.91(-4.33%) |
Aug 12, 2021 | 19.96 | 21.30 | 19.67 | 21.14 | 18,387 | +1.31(+6.60%) |
Aug 11, 2021 | 20.40 | 20.46 | 19.25 | 19.83 | 16,082 | -0.58(-2.83%) |
Aug 10, 2021 | 21.07 | 21.64 | 20.18 | 20.41 | 10,081 | +0.24(+1.19%) |
Aug 09, 2021 | 20.33 | 21.83 | 19.64 | 20.17 | 18,411 | -0.28(-1.37%) |
Aug 06, 2021 | 19.92 | 21.61 | 19.35 | 20.45 | 25,117 | +0.80(+4.07%) |
Aug 05, 2021 | 19.49 | 19.73 | 18.58 | 19.65 | 13,693 | +1.16(+6.25%) |
Aug 04, 2021 | 18.72 | 19.23 | 18.49 | 18.49 | 2,815 | -0.57(-2.98%) |
Aug 03, 2021 | 19.16 | 19.49 | 18.27 | 19.06 | 15,451 | -0.04(-0.20%) |
Aug 02, 2021 | 17.96 | 19.10 | 17.71 | 19.10 | 35,472 | +1.48(+8.41%) |
Jul 30, 2021 | 17.80 | 18.05 | 17.62 | 17.62 | 3,374 | +0.04(+0.22%) |
Jul 29, 2021 | 18.76 | 18.76 | 17.58 | 17.58 | 5,657 | -0.59(-3.23%) |
Jul 28, 2021 | 19.00 | 19.00 | 17.73 | 18.17 | 5,949 | -0.22(-1.20%) |
Jul 27, 2021 | 18.53 | 18.53 | 18.17 | 18.39 | 3,584 | -0.24(-1.29%) |
Jul 26, 2021 | 18.74 | 18.79 | 18.52 | 18.63 | 7,599 | +0.01(+0.05%) |
Jul 23, 2021 | 18.99 | 18.99 | 18.50 | 18.62 | 2,193 | +0.10(+0.52%) |
Jul 22, 2021 | 18.70 | 19.09 | 18.32 | 18.52 | 12,278 | +0.06(+0.31%) |
Jul 21, 2021 | 18.51 | 18.97 | 18.05 | 18.46 | 11,796 | -0.04(-0.21%) |
Jul 20, 2021 | 17.61 | 18.76 | 17.25 | 18.50 | 27,904 | +0.84(+4.74%) |
Jul 19, 2021 | 18.00 | 18.20 | 16.42 | 17.67 | 26,521 | +0.43(+2.51%) |
Jul 16, 2021 | 17.42 | 18.16 | 16.49 | 17.23 | 29,647 | -0.33(-1.86%) |
Jul 15, 2021 | 17.67 | 18.12 | 17.40 | 17.56 | 15,142 | +0.09(+0.50%) |
Jul 14, 2021 | 18.05 | 18.05 | 17.44 | 17.47 | 14,559 | -0.34(-1.89%) |
Jul 13, 2021 | 17.89 | 17.89 | 17.27 | 17.81 | 19,654 | -0.24(-1.33%) |
Jul 12, 2021 | 17.52 | 18.26 | 17.52 | 18.05 | 16,631 | +0.63(+3.59%) |
Jul 09, 2021 | 18.05 | 18.05 | 17.41 | 17.43 | 4,318 | -0.08(-0.44%) |
Jul 08, 2021 | 17.41 | 18.05 | 16.68 | 17.50 | 33,590 | -0.11(-0.63%) |
Jul 07, 2021 | 17.25 | 17.76 | 16.99 | 17.61 | 16,618 | +0.13(+0.74%) |
Jul 06, 2021 | 17.32 | 17.70 | 17.23 | 17.48 | 20,300 | -0.12(-0.66%) |
Jul 02, 2021 | 16.96 | 18.28 | 16.96 | 17.60 | 18,687 | +0.34(+1.95%) |
Jul 01, 2021 | 17.83 | 18.29 | 17.08 | 17.26 | 23,307 | -0.56(-3.13%) |
Jun 30, 2021 | 19.03 | 19.03 | 17.81 | 17.82 | 21,246 | -1.31(-6.84%) |
Jun 29, 2021 | 17.99 | 19.45 | 17.99 | 19.13 | 50,264 | +1.28(+7.17%) |
Jun 28, 2021 | 19.67 | 19.67 | 17.81 | 17.85 | 61,722 | -1.65(-8.44%) |
Jun 25, 2021 | 21.85 | 21.95 | 19.49 | 19.49 | 608,564 | -2.35(-10.75%) |
Jun 24, 2021 | 21.24 | 22.05 | 20.94 | 21.84 | 85,668 | +0.57(+2.67%) |
Jun 23, 2021 | 20.79 | 21.57 | 20.30 | 21.28 | 78,325 | +0.60(+2.89%) |
Jun 22, 2021 | 21.31 | 21.56 | 20.26 | 20.68 | 82,334 | -0.21(-1.01%) |
Jun 21, 2021 | 20.34 | 21.21 | 20.25 | 20.89 | 94,657 | +0.60(+2.94%) |
Jun 18, 2021 | 20.01 | 20.49 | 19.57 | 20.29 | 66,008 | +0.39(+1.93%) |
Jun 17, 2021 | 20.13 | 20.45 | 19.64 | 19.91 | 45,068 | -0.02(-0.10%) |
Jun 16, 2021 | 20.37 | 20.49 | 19.64 | 19.93 | 90,513 | -0.48(-2.36%) |
Jun 15, 2021 | 19.67 | 20.41 | 19.62 | 20.41 | 55,175 | +0.79(+4.02%) |
Jun 14, 2021 | 19.90 | 20.39 | 19.36 | 19.62 | 64,154 | -0.08(-0.39%) |
Jun 11, 2021 | 19.29 | 19.99 | 19.08 | 19.70 | 58,091 | +0.62(+3.23%) |
Jun 10, 2021 | 18.98 | 19.35 | 18.42 | 19.08 | 54,174 | +0.23(+1.23%) |
Jun 09, 2021 | 19.03 | 19.42 | 18.63 | 18.85 | 85,528 | -0.06(-0.31%) |
Jun 08, 2021 | 19.40 | 19.48 | 18.58 | 18.91 | 71,423 | -0.20(-1.06%) |
Jun 07, 2021 | 17.23 | 20.01 | 16.95 | 19.11 | 139,931 | +1.91(+11.08%) |
Jun 04, 2021 | 17.02 | 17.23 | 16.93 | 17.20 | 9,953 | +0.05(+0.28%) |
Jun 03, 2021 | 17.09 | 17.16 | 16.93 | 17.16 | 6,861 | +0.12(+0.68%) |
Jun 02, 2021 | 17.37 | 17.37 | 16.93 | 17.04 | 7,498 | -0.43(-2.48%) |