Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.43 | 18.75 | 18.43 | 18.54 | 1,012,233 | +0.42(+2.33%) |
Aug 30, 2021 | 18.53 | 18.53 | 18.03 | 18.11 | 740,984 | -0.38(-2.05%) |
Aug 27, 2021 | 17.80 | 18.51 | 17.80 | 18.49 | 1,058,596 | +0.70(+3.92%) |
Aug 26, 2021 | 17.86 | 18.02 | 17.74 | 17.80 | 976,485 | +0.01(+0.05%) |
Aug 25, 2021 | 17.80 | 18.09 | 17.71 | 17.79 | 1,071,989 | +0.09(+0.54%) |
Aug 24, 2021 | 17.74 | 17.92 | 17.69 | 17.69 | 863,591 | +0.00(+0.00%) |
Aug 23, 2021 | 17.74 | 17.92 | 17.68 | 17.69 | 732,624 | +0.06(+0.34%) |
Aug 20, 2021 | 17.25 | 17.67 | 17.25 | 17.63 | 883,445 | +0.34(+1.94%) |
Aug 19, 2021 | 17.15 | 17.50 | 17.03 | 17.30 | 1,211,467 | -0.17(-0.99%) |
Aug 18, 2021 | 17.11 | 17.76 | 16.99 | 17.47 | 1,083,216 | +0.37(+2.17%) |
Aug 17, 2021 | 17.24 | 17.44 | 17.01 | 17.10 | 1,400,849 | -0.37(-2.12%) |
Aug 16, 2021 | 17.42 | 17.73 | 17.27 | 17.47 | 1,164,448 | -0.17(-0.98%) |
Aug 13, 2021 | 17.58 | 17.72 | 17.43 | 17.64 | 527,421 | +0.05(+0.29%) |
Aug 12, 2021 | 17.90 | 17.90 | 17.59 | 17.59 | 677,770 | -0.28(-1.54%) |
Aug 11, 2021 | 17.52 | 17.86 | 17.31 | 17.86 | 701,055 | +0.38(+2.17%) |
Aug 10, 2021 | 17.03 | 17.57 | 17.03 | 17.49 | 816,235 | +0.36(+2.11%) |
Aug 09, 2021 | 16.99 | 17.48 | 16.84 | 17.12 | 591,488 | -0.04(-0.25%) |
Aug 06, 2021 | 16.85 | 17.31 | 16.82 | 17.17 | 568,389 | +0.62(+3.75%) |
Aug 05, 2021 | 16.14 | 16.55 | 16.14 | 16.55 | 744,653 | +0.54(+3.39%) |
Aug 04, 2021 | 16.05 | 16.38 | 15.99 | 16.00 | 808,144 | -0.36(-2.19%) |
Aug 03, 2021 | 16.25 | 16.44 | 15.93 | 16.36 | 856,490 | +0.13(+0.79%) |
Aug 02, 2021 | 16.36 | 16.76 | 16.05 | 16.23 | 1,367,878 | -0.01(-0.05%) |
Jul 30, 2021 | 16.40 | 16.66 | 16.17 | 16.24 | 630,010 | -0.16(-0.99%) |
Jul 29, 2021 | 16.48 | 16.60 | 16.31 | 16.40 | 561,164 | +0.14(+0.84%) |
Jul 28, 2021 | 16.17 | 16.53 | 15.98 | 16.27 | 496,718 | +0.11(+0.69%) |
Jul 27, 2021 | 15.99 | 16.19 | 15.77 | 16.16 | 469,945 | +0.10(+0.64%) |
Jul 26, 2021 | 16.20 | 16.45 | 15.96 | 16.05 | 360,243 | -0.03(-0.21%) |
Jul 23, 2021 | 16.11 | 16.24 | 15.92 | 16.09 | 394,062 | +0.16(+1.02%) |
Jul 22, 2021 | 16.32 | 16.68 | 15.78 | 15.93 | 521,807 | -0.64(-3.87%) |
Jul 21, 2021 | 16.41 | 16.76 | 16.35 | 16.57 | 658,780 | +0.42(+2.59%) |
Jul 20, 2021 | 15.89 | 16.79 | 15.87 | 16.15 | 1,049,052 | +0.15(+0.96%) |
Jul 19, 2021 | 16.17 | 16.44 | 15.86 | 15.99 | 1,159,732 | -0.72(-4.30%) |
Jul 16, 2021 | 17.37 | 17.37 | 16.70 | 16.71 | 696,603 | -0.48(-2.79%) |
Jul 15, 2021 | 16.68 | 17.22 | 16.67 | 17.19 | 767,053 | +0.29(+1.72%) |
Jul 14, 2021 | 16.99 | 17.31 | 16.74 | 16.90 | 719,311 | -0.07(-0.40%) |
Jul 13, 2021 | 17.29 | 17.36 | 16.90 | 16.97 | 569,349 | -0.48(-2.74%) |
Jul 12, 2021 | 17.22 | 17.46 | 17.00 | 17.45 | 945,631 | -0.13(-0.73%) |
Jul 09, 2021 | 17.05 | 17.60 | 16.90 | 17.58 | 782,777 | +0.98(+5.92%) |
Jul 08, 2021 | 16.34 | 16.65 | 16.25 | 16.59 | 1,727,229 | -0.16(-0.97%) |
Jul 07, 2021 | 16.82 | 17.21 | 16.65 | 16.76 | 1,198,728 | -0.32(-1.85%) |
Jul 06, 2021 | 17.63 | 17.63 | 16.97 | 17.07 | 642,499 | -0.60(-3.39%) |
Jul 02, 2021 | 17.99 | 18.03 | 17.65 | 17.67 | 591,714 | -0.36(-1.99%) |
Jul 01, 2021 | 18.05 | 18.22 | 17.88 | 18.03 | 507,715 | +0.18(+1.01%) |
Jun 30, 2021 | 17.63 | 18.13 | 17.63 | 17.85 | 1,067,445 | +0.05(+0.29%) |
Jun 29, 2021 | 17.95 | 18.11 | 17.72 | 17.80 | 587,052 | +0.03(+0.19%) |
Jun 28, 2021 | 18.31 | 18.34 | 17.70 | 17.76 | 699,113 | -0.72(-3.89%) |
Jun 25, 2021 | 18.29 | 18.59 | 18.19 | 18.48 | 3,859,653 | +0.24(+1.31%) |
Jun 24, 2021 | 18.01 | 18.27 | 17.82 | 18.24 | 1,139,530 | +0.35(+1.96%) |
Jun 23, 2021 | 18.03 | 18.17 | 17.89 | 17.89 | 811,924 | -0.15(-0.85%) |
Jun 22, 2021 | 18.03 | 18.18 | 17.70 | 18.05 | 516,639 | -0.03(-0.19%) |
Jun 21, 2021 | 17.59 | 18.13 | 17.59 | 18.08 | 1,164,897 | +0.74(+4.29%) |
Jun 18, 2021 | 17.44 | 17.71 | 17.30 | 17.34 | 2,425,132 | -0.45(-2.55%) |
Jun 17, 2021 | 19.02 | 19.02 | 17.77 | 17.79 | 1,281,709 | -1.02(-5.41%) |
Jun 16, 2021 | 18.48 | 18.97 | 18.31 | 18.81 | 873,997 | +0.16(+0.87%) |
Jun 15, 2021 | 18.38 | 18.98 | 18.29 | 18.64 | 809,547 | +0.27(+1.44%) |
Jun 14, 2021 | 18.69 | 18.92 | 18.21 | 18.38 | 1,178,682 | -0.32(-1.69%) |
Jun 11, 2021 | 18.66 | 18.92 | 18.65 | 18.70 | 954,986 | +0.14(+0.74%) |
Jun 10, 2021 | 19.30 | 19.30 | 18.56 | 18.56 | 637,602 | -0.40(-2.12%) |
Jun 09, 2021 | 19.11 | 19.35 | 18.89 | 18.96 | 571,623 | -0.35(-1.81%) |
Jun 08, 2021 | 19.17 | 19.40 | 19.04 | 19.31 | 524,632 | +0.00(+0.00%) |
Jun 07, 2021 | 19.09 | 19.38 | 19.05 | 19.31 | 792,253 | +0.19(+0.98%) |
Jun 04, 2021 | 19.13 | 19.17 | 18.99 | 19.12 | 548,380 | -0.03(-0.18%) |
Jun 03, 2021 | 19.01 | 19.29 | 18.94 | 19.16 | 664,737 | +0.13(+0.67%) |
Jun 02, 2021 | 19.27 | 19.27 | 18.97 | 19.03 | 989,658 | -0.16(-0.85%) |