Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.41 | 21.01 | 20.31 | 20.92 | 210,498 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.02 | 20.40 | 386,544 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.50 | 20.27 | 21.20 | 356,924 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.28 | 19.78 | 20.00 | 455,998 | -0.29(-1.44%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.51 | 20.29 | 369,130 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,875 | +0.28(+1.45%) |
Aug 23, 2021 | 18.97 | 20.24 | 18.97 | 19.54 | 300,321 | +0.96(+5.18%) |
Aug 20, 2021 | 18.12 | 18.82 | 17.96 | 18.58 | 322,298 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.55 | 18.35 | 548,125 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.19 | 19.23 | 383,677 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.07 | 19.57 | 19.79 | 225,278 | -0.98(-4.72%) |
Aug 16, 2021 | 20.17 | 20.96 | 19.88 | 20.77 | 287,876 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.05 | 20.54 | 259,390 | -0.50(-2.39%) |
Aug 12, 2021 | 21.17 | 21.24 | 20.33 | 21.04 | 354,355 | -0.24(-1.12%) |
Aug 11, 2021 | 21.19 | 21.48 | 20.37 | 21.28 | 363,690 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.52 | 20.39 | 21.26 | 433,032 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.72 | 19.80 | 20.31 | 401,560 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.65 | 20.48 | 357,163 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.40 | 19.17 | 19.40 | 465,300 | +0.73(+3.93%) |
Aug 04, 2021 | 18.66 | 19.70 | 18.33 | 18.66 | 345,356 | -0.28(-1.50%) |
Aug 03, 2021 | 19.33 | 19.50 | 17.54 | 18.95 | 601,461 | -0.06(-0.34%) |
Aug 02, 2021 | 19.60 | 19.98 | 18.67 | 19.01 | 440,016 | -0.24(-1.24%) |
Jul 30, 2021 | 19.76 | 19.80 | 18.80 | 19.25 | 305,015 | -0.86(-4.28%) |
Jul 29, 2021 | 18.52 | 20.56 | 17.98 | 20.11 | 806,422 | +1.94(+10.69%) |
Jul 28, 2021 | 17.94 | 18.66 | 17.74 | 18.17 | 273,576 | +0.22(+1.22%) |
Jul 27, 2021 | 18.63 | 18.96 | 17.59 | 17.95 | 489,907 | -1.09(-5.73%) |
Jul 26, 2021 | 17.50 | 19.18 | 17.50 | 19.04 | 645,532 | +1.64(+9.43%) |
Jul 23, 2021 | 17.62 | 17.96 | 17.13 | 17.40 | 212,257 | -0.32(-1.81%) |
Jul 22, 2021 | 17.59 | 17.91 | 17.02 | 17.72 | 212,002 | -0.03(-0.15%) |
Jul 21, 2021 | 17.13 | 17.99 | 17.13 | 17.75 | 236,348 | +1.05(+6.31%) |
Jul 20, 2021 | 16.03 | 16.89 | 15.73 | 16.69 | 366,313 | +0.73(+4.59%) |
Jul 19, 2021 | 16.13 | 16.34 | 15.61 | 15.96 | 519,206 | -0.72(-4.34%) |
Jul 16, 2021 | 17.54 | 17.60 | 16.55 | 16.68 | 327,507 | -0.71(-4.11%) |
Jul 15, 2021 | 17.52 | 17.76 | 17.16 | 17.40 | 356,401 | -0.27(-1.50%) |
Jul 14, 2021 | 17.40 | 18.31 | 17.29 | 17.66 | 356,132 | +0.49(+2.83%) |
Jul 13, 2021 | 17.77 | 18.12 | 16.87 | 17.18 | 472,750 | -0.71(-3.99%) |
Jul 12, 2021 | 17.29 | 18.31 | 16.95 | 17.89 | 550,016 | +0.64(+3.72%) |
Jul 09, 2021 | 16.27 | 17.35 | 16.22 | 17.25 | 336,327 | +1.34(+8.41%) |
Jul 08, 2021 | 15.62 | 16.22 | 14.80 | 15.91 | 323,053 | -0.28(-1.75%) |
Jul 07, 2021 | 15.24 | 16.47 | 15.24 | 16.20 | 551,895 | +0.86(+5.62%) |
Jul 06, 2021 | 16.48 | 16.48 | 15.14 | 15.34 | 317,476 | -1.15(-6.95%) |
Jul 02, 2021 | 16.69 | 16.70 | 16.23 | 16.48 | 188,214 | -0.20(-1.21%) |
Jul 01, 2021 | 17.17 | 17.32 | 16.50 | 16.68 | 254,377 | -0.24(-1.41%) |
Jun 30, 2021 | 16.11 | 17.06 | 15.94 | 16.92 | 497,056 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,449 | +0.17(+1.10%) |
Jun 28, 2021 | 16.34 | 17.07 | 15.52 | 15.82 | 363,676 | -0.52(-3.20%) |
Jun 25, 2021 | 17.40 | 17.65 | 16.34 | 16.34 | 975,201 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.10 | 16.49 | 17.10 | 405,751 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.25 | 349,522 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.14 | 15.43 | 16.08 | 257,386 | +0.16(+1.04%) |
Jun 21, 2021 | 16.03 | 16.11 | 15.27 | 15.91 | 624,350 | -0.03(-0.17%) |
Jun 18, 2021 | 15.48 | 16.76 | 15.39 | 15.94 | 1,553,218 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.03 | 612,655 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.34 | 16.40 | 17.10 | 426,782 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,993 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.56 | 15.99 | 16.29 | 576,714 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.67 | 15.89 | 16.11 | 451,184 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.47 | 16.34 | 539,403 | +0.91(+5.88%) |
Jun 09, 2021 | 15.48 | 15.66 | 15.18 | 15.44 | 317,280 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.59 | 340,025 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.05 | 15.06 | 368,357 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.94 | 15.38 | 575,491 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.48 | 14.56 | 15.38 | 408,563 | +0.23(+1.51%) |
Jun 02, 2021 | 15.36 | 15.48 | 14.73 | 15.15 | 321,581 | -0.27(-1.78%) |