Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.16 | 20.34 | 19.59 | 20.21 | 112,489 | +0.08(+0.40%) |
Aug 30, 2021 | 20.64 | 20.71 | 20.06 | 20.13 | 71,805 | -0.39(-1.90%) |
Aug 27, 2021 | 19.50 | 20.52 | 18.98 | 20.52 | 237,474 | +2.31(+12.69%) |
Aug 26, 2021 | 18.32 | 18.40 | 18.15 | 18.21 | 50,312 | -0.14(-0.76%) |
Aug 25, 2021 | 18.37 | 18.52 | 18.25 | 18.35 | 46,669 | -0.08(-0.43%) |
Aug 24, 2021 | 18.36 | 18.50 | 18.18 | 18.43 | 50,708 | +0.21(+1.15%) |
Aug 23, 2021 | 17.85 | 18.23 | 17.51 | 18.22 | 96,800 | +0.72(+4.11%) |
Aug 20, 2021 | 16.94 | 17.53 | 16.77 | 17.50 | 110,445 | +0.40(+2.34%) |
Aug 19, 2021 | 17.08 | 17.45 | 17.02 | 17.10 | 68,815 | -0.03(-0.18%) |
Aug 18, 2021 | 17.03 | 17.55 | 16.98 | 17.13 | 79,298 | +0.14(+0.82%) |
Aug 17, 2021 | 16.59 | 17.17 | 16.52 | 16.99 | 71,864 | +0.18(+1.07%) |
Aug 16, 2021 | 17.15 | 17.32 | 16.75 | 16.81 | 139,175 | -0.58(-3.34%) |
Aug 13, 2021 | 17.62 | 17.80 | 17.30 | 17.39 | 97,280 | -0.36(-2.03%) |
Aug 12, 2021 | 18.10 | 18.10 | 17.71 | 17.75 | 100,952 | -0.55(-3.01%) |
Aug 11, 2021 | 18.55 | 18.69 | 18.16 | 18.30 | 80,873 | -0.10(-0.54%) |
Aug 10, 2021 | 18.66 | 18.69 | 18.35 | 18.40 | 51,881 | -0.32(-1.71%) |
Aug 09, 2021 | 19.01 | 19.07 | 18.64 | 18.72 | 29,012 | -0.18(-0.95%) |
Aug 06, 2021 | 18.90 | 19.02 | 18.63 | 18.90 | 60,036 | -0.01(-0.05%) |
Aug 05, 2021 | 18.74 | 18.98 | 18.73 | 18.91 | 60,583 | +0.09(+0.48%) |
Aug 04, 2021 | 19.15 | 19.46 | 18.73 | 18.82 | 53,772 | -0.57(-2.94%) |
Aug 03, 2021 | 19.20 | 19.45 | 19.12 | 19.39 | 84,443 | +0.37(+1.95%) |
Aug 02, 2021 | 18.71 | 19.11 | 18.59 | 19.02 | 71,488 | +0.49(+2.64%) |
Jul 30, 2021 | 18.58 | 18.85 | 18.48 | 18.53 | 60,316 | -0.27(-1.44%) |
Jul 29, 2021 | 19.13 | 19.13 | 18.70 | 18.80 | 70,521 | -0.14(-0.74%) |
Jul 28, 2021 | 18.67 | 19.02 | 18.64 | 18.94 | 71,343 | +0.25(+1.34%) |
Jul 27, 2021 | 18.93 | 19.08 | 18.62 | 18.69 | 72,320 | -0.45(-2.35%) |
Jul 26, 2021 | 19.20 | 19.39 | 19.08 | 19.14 | 48,454 | -0.13(-0.67%) |
Jul 23, 2021 | 19.51 | 19.51 | 18.94 | 19.27 | 67,957 | -0.26(-1.33%) |
Jul 22, 2021 | 19.73 | 19.95 | 19.49 | 19.53 | 69,217 | -0.30(-1.51%) |
Jul 21, 2021 | 19.40 | 19.93 | 19.28 | 19.83 | 59,353 | +0.42(+2.16%) |
Jul 20, 2021 | 18.81 | 19.49 | 18.69 | 19.41 | 130,991 | +0.55(+2.92%) |
Jul 19, 2021 | 18.79 | 18.94 | 18.55 | 18.86 | 80,776 | -0.06(-0.32%) |
Jul 16, 2021 | 19.04 | 19.45 | 18.79 | 18.92 | 76,911 | -0.05(-0.26%) |
Jul 15, 2021 | 19.00 | 19.25 | 18.67 | 18.97 | 117,989 | -0.16(-0.84%) |
Jul 14, 2021 | 19.67 | 19.67 | 19.09 | 19.13 | 85,863 | -0.39(-2.00%) |
Jul 13, 2021 | 19.69 | 19.86 | 19.50 | 19.52 | 55,560 | -0.24(-1.21%) |
Jul 12, 2021 | 19.74 | 20.05 | 19.53 | 19.76 | 59,975 | -0.03(-0.15%) |
Jul 09, 2021 | 19.51 | 19.88 | 19.41 | 19.79 | 49,406 | +0.38(+1.96%) |
Jul 08, 2021 | 19.74 | 19.81 | 19.34 | 19.41 | 97,546 | -0.78(-3.86%) |
Jul 07, 2021 | 20.27 | 20.45 | 19.84 | 20.19 | 87,878 | -0.02(-0.10%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.05 | 20.21 | 162,463 | -0.29(-1.41%) |
Jul 02, 2021 | 20.68 | 20.78 | 20.30 | 20.50 | 94,893 | -0.05(-0.24%) |
Jul 01, 2021 | 20.36 | 20.82 | 20.29 | 20.55 | 111,477 | +0.03(+0.15%) |
Jun 30, 2021 | 19.52 | 20.57 | 19.29 | 20.52 | 192,920 | +0.80(+4.06%) |
Jun 29, 2021 | 20.60 | 20.70 | 19.68 | 19.72 | 177,950 | -1.27(-6.05%) |
Jun 28, 2021 | 21.81 | 21.86 | 20.80 | 20.99 | 148,233 | -1.03(-4.68%) |
Jun 25, 2021 | 21.75 | 22.49 | 21.60 | 22.02 | 3,040,101 | +0.57(+2.66%) |
Jun 24, 2021 | 21.43 | 22.03 | 21.08 | 21.45 | 236,853 | +0.24(+1.13%) |
Jun 23, 2021 | 21.63 | 21.73 | 20.83 | 21.21 | 171,371 | -0.65(-2.97%) |
Jun 22, 2021 | 21.67 | 22.10 | 21.51 | 21.86 | 164,041 | +0.31(+1.44%) |
Jun 21, 2021 | 20.71 | 21.59 | 20.71 | 21.55 | 189,347 | +0.91(+4.41%) |
Jun 18, 2021 | 20.50 | 21.11 | 20.45 | 20.64 | 565,473 | +0.05(+0.24%) |
Jun 17, 2021 | 20.56 | 20.76 | 20.29 | 20.59 | 171,831 | -0.11(-0.53%) |
Jun 16, 2021 | 20.88 | 21.34 | 20.47 | 20.70 | 367,919 | +1.51(+7.87%) |
Jun 15, 2021 | 19.50 | 19.59 | 19.06 | 19.19 | 141,110 | -0.19(-0.98%) |
Jun 14, 2021 | 18.94 | 19.46 | 18.94 | 19.38 | 178,443 | +0.44(+2.32%) |
Jun 11, 2021 | 18.90 | 19.49 | 18.82 | 18.94 | 126,442 | +0.16(+0.85%) |
Jun 10, 2021 | 18.04 | 18.83 | 17.61 | 18.78 | 261,788 | +1.23(+7.01%) |
Jun 09, 2021 | 17.76 | 18.00 | 17.39 | 17.55 | 94,874 | -0.28(-1.57%) |
Jun 08, 2021 | 17.92 | 18.16 | 17.56 | 17.83 | 134,731 | -0.07(-0.39%) |
Jun 07, 2021 | 17.83 | 18.08 | 17.46 | 17.90 | 184,396 | +0.01(+0.06%) |
Jun 04, 2021 | 17.25 | 17.99 | 17.15 | 17.89 | 145,477 | +0.66(+3.83%) |
Jun 03, 2021 | 17.29 | 17.37 | 17.04 | 17.23 | 113,329 | -0.10(-0.58%) |
Jun 02, 2021 | 17.73 | 17.73 | 17.11 | 17.33 | 145,942 | -0.51(-2.86%) |