Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.73 | 21.33 | 20.62 | 21.24 | 207,303 | +0.52(+2.51%) |
Aug 30, 2021 | 21.65 | 21.68 | 20.33 | 20.72 | 380,678 | -0.81(-3.76%) |
Aug 27, 2021 | 20.58 | 21.84 | 20.58 | 21.53 | 351,507 | +1.22(+6.00%) |
Aug 26, 2021 | 20.20 | 20.60 | 20.08 | 20.31 | 449,078 | -0.30(-1.44%) |
Aug 25, 2021 | 20.10 | 20.78 | 19.82 | 20.61 | 363,528 | +0.47(+2.36%) |
Aug 24, 2021 | 19.96 | 20.47 | 19.92 | 20.13 | 289,416 | +0.29(+1.45%) |
Aug 23, 2021 | 19.27 | 20.55 | 19.27 | 19.84 | 295,763 | +0.98(+5.18%) |
Aug 20, 2021 | 18.40 | 19.11 | 18.23 | 18.87 | 317,407 | +0.23(+1.25%) |
Aug 19, 2021 | 19.02 | 19.02 | 17.82 | 18.63 | 539,807 | -0.89(-4.57%) |
Aug 18, 2021 | 20.09 | 20.52 | 19.49 | 19.53 | 377,855 | -0.57(-2.82%) |
Aug 17, 2021 | 20.90 | 21.40 | 19.88 | 20.09 | 221,859 | -1.00(-4.72%) |
Aug 16, 2021 | 20.48 | 21.28 | 20.19 | 21.09 | 283,508 | +0.23(+1.12%) |
Aug 13, 2021 | 21.32 | 21.32 | 20.36 | 20.86 | 255,454 | -0.51(-2.39%) |
Aug 12, 2021 | 21.50 | 21.56 | 20.64 | 21.37 | 348,978 | -0.24(-1.12%) |
Aug 11, 2021 | 21.52 | 21.82 | 20.68 | 21.61 | 358,171 | +0.03(+0.13%) |
Aug 10, 2021 | 21.08 | 21.85 | 20.70 | 21.58 | 426,461 | +0.96(+4.65%) |
Aug 09, 2021 | 20.57 | 21.04 | 20.10 | 20.62 | 395,466 | -0.17(-0.81%) |
Aug 06, 2021 | 20.35 | 20.97 | 19.95 | 20.79 | 351,743 | +1.10(+5.57%) |
Aug 05, 2021 | 19.46 | 20.72 | 19.46 | 19.69 | 458,239 | +0.74(+3.93%) |
Aug 04, 2021 | 18.95 | 20.00 | 18.61 | 18.95 | 340,115 | -0.29(-1.50%) |
Aug 03, 2021 | 19.63 | 19.80 | 17.81 | 19.24 | 592,334 | -0.07(-0.34%) |
Aug 02, 2021 | 19.90 | 20.29 | 18.96 | 19.30 | 433,339 | -0.24(-1.24%) |
Jul 30, 2021 | 20.07 | 20.10 | 19.09 | 19.55 | 300,387 | -0.87(-4.28%) |
Jul 29, 2021 | 18.81 | 20.88 | 18.25 | 20.42 | 794,185 | +1.97(+10.69%) |
Jul 28, 2021 | 18.21 | 18.95 | 18.01 | 18.45 | 269,424 | +0.22(+1.23%) |
Jul 27, 2021 | 18.92 | 19.26 | 17.86 | 18.22 | 482,472 | -1.11(-5.73%) |
Jul 26, 2021 | 17.77 | 19.48 | 17.77 | 19.33 | 635,736 | +1.67(+9.43%) |
Jul 23, 2021 | 17.89 | 18.23 | 17.40 | 17.67 | 209,036 | -0.33(-1.81%) |
Jul 22, 2021 | 17.86 | 18.19 | 17.28 | 17.99 | 208,785 | -0.03(-0.15%) |
Jul 21, 2021 | 17.40 | 18.27 | 17.40 | 18.02 | 232,761 | +1.07(+6.31%) |
Jul 20, 2021 | 16.28 | 17.15 | 15.97 | 16.95 | 360,754 | +0.74(+4.59%) |
Jul 19, 2021 | 16.38 | 16.59 | 15.85 | 16.21 | 511,327 | -0.73(-4.34%) |
Jul 16, 2021 | 17.82 | 17.87 | 16.81 | 16.94 | 322,537 | -0.73(-4.11%) |
Jul 15, 2021 | 17.79 | 18.04 | 17.42 | 17.67 | 350,992 | -0.27(-1.50%) |
Jul 14, 2021 | 17.67 | 18.59 | 17.55 | 17.94 | 350,728 | +0.49(+2.83%) |
Jul 13, 2021 | 18.05 | 18.40 | 17.13 | 17.44 | 465,577 | -0.73(-3.99%) |
Jul 12, 2021 | 17.55 | 18.59 | 17.21 | 18.17 | 541,669 | +0.65(+3.72%) |
Jul 09, 2021 | 16.52 | 17.62 | 16.47 | 17.52 | 331,223 | +1.36(+8.41%) |
Jul 08, 2021 | 15.86 | 16.47 | 15.02 | 16.16 | 318,151 | -0.29(-1.75%) |
Jul 07, 2021 | 15.47 | 16.73 | 15.47 | 16.45 | 543,520 | +0.87(+5.62%) |
Jul 06, 2021 | 16.74 | 16.74 | 15.38 | 15.57 | 312,658 | -1.16(-6.95%) |
Jul 02, 2021 | 16.95 | 16.96 | 16.48 | 16.74 | 185,357 | -0.20(-1.21%) |
Jul 01, 2021 | 17.43 | 17.58 | 16.76 | 16.94 | 250,517 | -0.24(-1.41%) |
Jun 30, 2021 | 16.35 | 17.32 | 16.19 | 17.18 | 489,513 | +0.94(+5.78%) |
Jun 29, 2021 | 16.09 | 16.66 | 16.09 | 16.24 | 343,162 | +0.18(+1.10%) |
Jun 28, 2021 | 16.60 | 17.33 | 15.76 | 16.07 | 358,157 | -0.53(-3.20%) |
Jun 25, 2021 | 17.67 | 17.93 | 16.60 | 16.60 | 960,403 | -0.77(-4.45%) |
Jun 24, 2021 | 16.89 | 17.37 | 16.75 | 17.37 | 399,594 | +0.87(+5.24%) |
Jun 23, 2021 | 16.31 | 16.78 | 16.13 | 16.50 | 344,218 | +0.18(+1.08%) |
Jun 22, 2021 | 15.99 | 16.39 | 15.67 | 16.33 | 253,481 | +0.17(+1.04%) |
Jun 21, 2021 | 16.28 | 16.35 | 15.51 | 16.16 | 614,876 | -0.03(-0.17%) |
Jun 18, 2021 | 15.72 | 17.01 | 15.63 | 16.19 | 1,529,648 | -0.09(-0.57%) |
Jun 17, 2021 | 17.30 | 17.53 | 15.52 | 16.28 | 603,358 | -1.08(-6.22%) |
Jun 16, 2021 | 16.91 | 17.61 | 16.65 | 17.36 | 420,306 | +0.34(+2.02%) |
Jun 15, 2021 | 16.66 | 17.03 | 16.25 | 17.01 | 486,497 | +0.47(+2.87%) |
Jun 14, 2021 | 16.59 | 16.82 | 16.23 | 16.54 | 567,962 | +0.19(+1.14%) |
Jun 11, 2021 | 16.55 | 16.93 | 16.13 | 16.35 | 444,337 | -0.24(-1.46%) |
Jun 10, 2021 | 15.92 | 16.98 | 15.71 | 16.60 | 531,218 | +0.92(+5.88%) |
Jun 09, 2021 | 15.72 | 15.90 | 15.41 | 15.68 | 312,466 | -0.16(-1.00%) |
Jun 08, 2021 | 15.26 | 16.12 | 14.88 | 15.83 | 334,865 | +0.54(+3.53%) |
Jun 07, 2021 | 15.54 | 16.12 | 15.28 | 15.29 | 362,767 | -0.33(-2.08%) |
Jun 04, 2021 | 15.63 | 15.85 | 15.17 | 15.62 | 566,758 | +0.00(+0.00%) |
Jun 03, 2021 | 15.14 | 15.72 | 14.78 | 15.62 | 402,363 | +0.23(+1.51%) |
Jun 02, 2021 | 15.60 | 15.72 | 14.96 | 15.39 | 316,701 | -0.28(-1.78%) |