Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.85 | 20.06 | 19.46 | 19.87 | 559,435 | -0.34(-1.68%) |
Aug 30, 2021 | 20.24 | 20.37 | 19.98 | 20.21 | 362,246 | -0.02(-0.10%) |
Aug 27, 2021 | 19.01 | 20.57 | 19.01 | 20.23 | 814,243 | +1.34(+7.09%) |
Aug 26, 2021 | 19.02 | 19.10 | 18.64 | 18.89 | 356,755 | -0.23(-1.20%) |
Aug 25, 2021 | 19.17 | 19.28 | 18.87 | 19.12 | 250,993 | +0.08(+0.42%) |
Aug 24, 2021 | 18.75 | 19.15 | 18.55 | 19.04 | 323,475 | +0.51(+2.75%) |
Aug 23, 2021 | 18.22 | 18.73 | 18.17 | 18.53 | 477,289 | +0.53(+2.94%) |
Aug 20, 2021 | 17.67 | 18.30 | 17.67 | 18.00 | 485,783 | +0.24(+1.35%) |
Aug 19, 2021 | 17.91 | 18.10 | 17.40 | 17.76 | 765,648 | -0.42(-2.31%) |
Aug 18, 2021 | 18.42 | 18.74 | 18.17 | 18.18 | 586,808 | -0.11(-0.60%) |
Aug 17, 2021 | 18.94 | 19.05 | 17.47 | 18.29 | 2,113,456 | -0.99(-5.13%) |
Aug 16, 2021 | 19.55 | 19.82 | 19.19 | 19.28 | 756,284 | -0.52(-2.63%) |
Aug 13, 2021 | 19.68 | 19.96 | 19.57 | 19.80 | 564,170 | +0.01(+0.05%) |
Aug 12, 2021 | 20.12 | 20.12 | 19.74 | 19.79 | 631,130 | -0.33(-1.64%) |
Aug 11, 2021 | 19.66 | 20.13 | 19.37 | 20.12 | 899,935 | +0.36(+1.82%) |
Aug 10, 2021 | 19.54 | 19.96 | 19.48 | 19.76 | 674,373 | +0.15(+0.76%) |
Aug 09, 2021 | 19.84 | 19.91 | 19.33 | 19.61 | 801,005 | -0.39(-1.95%) |
Aug 06, 2021 | 20.56 | 20.59 | 19.22 | 20.00 | 1,669,042 | -1.00(-4.76%) |
Aug 05, 2021 | 20.73 | 21.08 | 20.73 | 21.00 | 702,579 | +0.28(+1.35%) |
Aug 04, 2021 | 21.29 | 21.31 | 20.63 | 20.72 | 674,416 | -0.64(-3.00%) |
Aug 03, 2021 | 21.77 | 21.96 | 21.09 | 21.36 | 949,513 | -0.54(-2.47%) |
Aug 02, 2021 | 22.34 | 22.70 | 21.86 | 21.90 | 575,007 | -0.18(-0.82%) |
Jul 30, 2021 | 22.61 | 23.11 | 22.06 | 22.08 | 568,889 | -0.75(-3.29%) |
Jul 29, 2021 | 22.78 | 23.10 | 22.53 | 22.83 | 506,115 | -0.01(-0.04%) |
Jul 28, 2021 | 22.20 | 22.98 | 22.19 | 22.84 | 776,437 | +0.56(+2.51%) |
Jul 27, 2021 | 22.18 | 22.61 | 21.89 | 22.28 | 530,651 | -0.10(-0.45%) |
Jul 26, 2021 | 22.36 | 22.67 | 22.17 | 22.38 | 462,875 | +0.12(+0.54%) |
Jul 23, 2021 | 22.52 | 22.73 | 22.09 | 22.26 | 380,047 | -0.04(-0.18%) |
Jul 22, 2021 | 22.15 | 22.49 | 21.83 | 22.30 | 504,374 | +0.00(+0.00%) |
Jul 21, 2021 | 22.61 | 22.84 | 21.95 | 22.30 | 794,536 | -0.08(-0.36%) |
Jul 20, 2021 | 20.99 | 22.59 | 20.93 | 22.38 | 1,537,455 | +1.52(+7.29%) |
Jul 19, 2021 | 21.92 | 22.56 | 20.73 | 20.86 | 1,424,695 | -1.74(-7.70%) |
Jul 16, 2021 | 22.53 | 23.58 | 22.42 | 22.60 | 1,873,756 | +0.65(+2.96%) |
Jul 15, 2021 | 22.19 | 22.19 | 21.64 | 21.95 | 780,854 | -0.06(-0.27%) |
Jul 14, 2021 | 22.10 | 22.34 | 21.73 | 22.01 | 1,043,682 | +0.13(+0.59%) |
Jul 13, 2021 | 22.50 | 22.65 | 21.82 | 21.88 | 713,989 | -0.60(-2.67%) |
Jul 12, 2021 | 22.89 | 23.07 | 22.38 | 22.48 | 1,080,845 | -0.28(-1.23%) |
Jul 09, 2021 | 21.96 | 22.76 | 21.68 | 22.76 | 854,716 | +0.96(+4.40%) |
Jul 08, 2021 | 21.00 | 21.91 | 20.92 | 21.80 | 1,221,096 | +0.49(+2.30%) |
Jul 07, 2021 | 20.65 | 21.31 | 20.40 | 21.31 | 1,163,581 | +1.07(+5.29%) |
Jul 06, 2021 | 19.89 | 20.30 | 19.65 | 20.24 | 838,777 | +0.33(+1.66%) |
Jul 02, 2021 | 19.71 | 20.14 | 19.45 | 19.91 | 434,340 | +0.16(+0.81%) |
Jul 01, 2021 | 19.30 | 19.90 | 19.26 | 19.75 | 658,625 | +0.54(+2.81%) |
Jun 30, 2021 | 18.75 | 19.43 | 18.68 | 19.21 | 843,534 | +0.53(+2.84%) |
Jun 29, 2021 | 18.80 | 18.92 | 18.53 | 18.68 | 678,033 | -0.11(-0.59%) |
Jun 28, 2021 | 18.71 | 18.93 | 18.47 | 18.79 | 504,135 | +0.08(+0.43%) |
Jun 25, 2021 | 18.65 | 18.84 | 18.28 | 18.71 | 470,642 | -0.01(-0.05%) |
Jun 24, 2021 | 18.57 | 18.98 | 18.50 | 18.72 | 442,550 | +0.14(+0.75%) |
Jun 23, 2021 | 18.36 | 18.74 | 18.25 | 18.58 | 462,426 | +0.22(+1.20%) |
Jun 22, 2021 | 18.58 | 18.59 | 18.14 | 18.36 | 334,387 | -0.23(-1.24%) |
Jun 21, 2021 | 18.55 | 18.71 | 18.24 | 18.59 | 533,277 | +0.23(+1.25%) |
Jun 18, 2021 | 18.59 | 18.92 | 18.34 | 18.36 | 913,809 | -0.49(-2.60%) |
Jun 17, 2021 | 18.70 | 19.00 | 18.40 | 18.85 | 1,443,470 | +0.15(+0.80%) |
Jun 16, 2021 | 18.35 | 18.93 | 18.19 | 18.70 | 1,143,884 | +0.28(+1.52%) |
Jun 15, 2021 | 18.18 | 18.50 | 18.09 | 18.42 | 1,353,842 | +0.25(+1.38%) |
Jun 14, 2021 | 18.01 | 18.29 | 17.52 | 18.17 | 803,292 | +0.20(+1.11%) |
Jun 11, 2021 | 17.46 | 18.06 | 17.45 | 17.97 | 3,263,421 | +0.56(+3.22%) |
Jun 10, 2021 | 17.38 | 17.57 | 17.24 | 17.41 | 550,474 | +0.23(+1.34%) |
Jun 09, 2021 | 17.16 | 17.60 | 17.10 | 17.18 | 761,538 | +0.15(+0.88%) |
Jun 08, 2021 | 16.69 | 17.15 | 16.51 | 17.03 | 908,027 | +0.30(+1.79%) |
Jun 07, 2021 | 16.47 | 17.36 | 16.46 | 16.73 | 1,002,975 | +0.05(+0.30%) |
Jun 04, 2021 | 16.97 | 16.97 | 16.48 | 16.68 | 538,738 | -0.09(-0.54%) |
Jun 03, 2021 | 17.40 | 17.41 | 16.73 | 16.77 | 558,574 | -0.79(-4.50%) |
Jun 02, 2021 | 17.88 | 17.93 | 17.44 | 17.56 | 601,700 | -0.26(-1.46%) |