Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.42 | 21.01 | 20.32 | 20.92 | 210,455 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.03 | 20.41 | 386,465 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.51 | 20.27 | 21.20 | 356,851 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.29 | 19.78 | 20.00 | 455,906 | -0.29(-1.45%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.52 | 20.30 | 369,055 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,816 | +0.28(+1.45%) |
Aug 23, 2021 | 18.98 | 20.24 | 18.98 | 19.55 | 300,260 | +0.96(+5.18%) |
Aug 20, 2021 | 18.13 | 18.82 | 17.96 | 18.58 | 322,233 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.56 | 18.35 | 548,014 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.20 | 19.23 | 383,600 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.08 | 19.58 | 19.79 | 225,232 | -0.98(-4.72%) |
Aug 16, 2021 | 20.18 | 20.96 | 19.88 | 20.77 | 287,818 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.06 | 20.54 | 259,338 | -0.50(-2.39%) |
Aug 12, 2021 | 21.18 | 21.24 | 20.33 | 21.05 | 354,283 | -0.24(-1.12%) |
Aug 11, 2021 | 21.20 | 21.49 | 20.37 | 21.29 | 363,616 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.53 | 20.39 | 21.26 | 432,944 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.73 | 19.80 | 20.32 | 401,478 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.66 | 20.48 | 357,090 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.41 | 19.17 | 19.40 | 465,205 | +0.73(+3.93%) |
Aug 04, 2021 | 18.67 | 19.70 | 18.34 | 18.67 | 345,286 | -0.28(-1.50%) |
Aug 03, 2021 | 19.34 | 19.50 | 17.54 | 18.95 | 601,339 | -0.06(-0.34%) |
Aug 02, 2021 | 19.60 | 19.99 | 18.68 | 19.01 | 439,927 | -0.24(-1.24%) |
Jul 30, 2021 | 19.77 | 19.80 | 18.80 | 19.25 | 304,953 | -0.86(-4.28%) |
Jul 29, 2021 | 18.53 | 20.57 | 17.98 | 20.11 | 806,259 | +1.94(+10.69%) |
Jul 28, 2021 | 17.94 | 18.67 | 17.74 | 18.17 | 273,520 | +0.22(+1.22%) |
Jul 27, 2021 | 18.64 | 18.97 | 17.59 | 17.95 | 489,807 | -1.09(-5.73%) |
Jul 26, 2021 | 17.50 | 19.19 | 17.50 | 19.04 | 645,401 | +1.64(+9.43%) |
Jul 23, 2021 | 17.62 | 17.96 | 17.14 | 17.40 | 212,214 | -0.32(-1.81%) |
Jul 22, 2021 | 17.59 | 17.91 | 17.02 | 17.72 | 211,959 | -0.03(-0.15%) |
Jul 21, 2021 | 17.14 | 18.00 | 17.14 | 17.75 | 236,300 | +1.05(+6.31%) |
Jul 20, 2021 | 16.04 | 16.89 | 15.73 | 16.70 | 366,238 | +0.73(+4.59%) |
Jul 19, 2021 | 16.14 | 16.34 | 15.61 | 15.96 | 519,101 | -0.72(-4.34%) |
Jul 16, 2021 | 17.55 | 17.60 | 16.55 | 16.69 | 327,440 | -0.71(-4.11%) |
Jul 15, 2021 | 17.52 | 17.77 | 17.16 | 17.40 | 356,329 | -0.27(-1.50%) |
Jul 14, 2021 | 17.40 | 18.31 | 17.29 | 17.67 | 356,060 | +0.49(+2.83%) |
Jul 13, 2021 | 17.78 | 18.13 | 16.87 | 17.18 | 472,655 | -0.71(-3.99%) |
Jul 12, 2021 | 17.29 | 18.31 | 16.95 | 17.90 | 549,904 | +0.64(+3.72%) |
Jul 09, 2021 | 16.27 | 17.36 | 16.22 | 17.25 | 336,259 | +1.34(+8.41%) |
Jul 08, 2021 | 15.62 | 16.22 | 14.80 | 15.92 | 322,988 | -0.28(-1.75%) |
Jul 07, 2021 | 15.24 | 16.48 | 15.24 | 16.20 | 551,783 | +0.86(+5.62%) |
Jul 06, 2021 | 16.49 | 16.49 | 15.15 | 15.34 | 317,411 | -1.15(-6.95%) |
Jul 02, 2021 | 16.70 | 16.71 | 16.24 | 16.49 | 188,175 | -0.20(-1.21%) |
Jul 01, 2021 | 17.17 | 17.32 | 16.51 | 16.69 | 254,326 | -0.24(-1.41%) |
Jun 30, 2021 | 16.11 | 17.06 | 15.95 | 16.93 | 496,955 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,379 | +0.17(+1.10%) |
Jun 28, 2021 | 16.35 | 17.07 | 15.52 | 15.83 | 363,602 | -0.52(-3.19%) |
Jun 25, 2021 | 17.40 | 17.66 | 16.35 | 16.35 | 975,003 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.11 | 16.49 | 17.11 | 405,669 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.26 | 349,451 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.15 | 15.43 | 16.08 | 257,334 | +0.16(+1.04%) |
Jun 21, 2021 | 16.04 | 16.11 | 15.28 | 15.92 | 624,224 | -0.03(-0.17%) |
Jun 18, 2021 | 15.49 | 16.76 | 15.39 | 15.94 | 1,552,903 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.04 | 612,530 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.35 | 16.40 | 17.10 | 426,695 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,893 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.57 | 15.99 | 16.29 | 576,597 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.68 | 15.89 | 16.11 | 451,092 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.48 | 16.35 | 539,294 | +0.91(+5.88%) |
Jun 09, 2021 | 15.49 | 15.66 | 15.18 | 15.44 | 317,216 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.60 | 339,956 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.06 | 15.06 | 368,282 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.95 | 15.39 | 575,375 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.49 | 14.56 | 15.39 | 408,480 | +0.23(+1.51%) |
Jun 02, 2021 | 15.37 | 15.49 | 14.73 | 15.16 | 321,516 | -0.27(-1.78%) |