Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.98 | 16.66 | 15.98 | 16.50 | 4,976 | +0.19(+1.16%) |
Aug 30, 2021 | 16.58 | 16.89 | 15.39 | 16.31 | 10,477 | -0.27(-1.63%) |
Aug 27, 2021 | 16.31 | 16.96 | 15.64 | 16.58 | 3,569 | +0.19(+1.16%) |
Aug 26, 2021 | 16.12 | 16.39 | 15.22 | 16.39 | 9,287 | +0.77(+4.93%) |
Aug 25, 2021 | 15.31 | 15.81 | 14.90 | 15.62 | 19,236 | +0.49(+3.24%) |
Aug 24, 2021 | 15.00 | 15.29 | 14.25 | 15.13 | 27,188 | +0.13(+0.87%) |
Aug 23, 2021 | 15.16 | 15.54 | 14.61 | 15.00 | 9,173 | +0.25(+1.69%) |
Aug 20, 2021 | 14.38 | 15.71 | 14.27 | 14.75 | 42,287 | +0.53(+3.73%) |
Aug 19, 2021 | 15.58 | 15.58 | 14.02 | 14.22 | 7,973 | -1.55(-9.83%) |
Aug 18, 2021 | 15.88 | 16.45 | 15.37 | 15.77 | 5,365 | -0.22(-1.38%) |
Aug 17, 2021 | 15.24 | 16.01 | 15.13 | 15.99 | 8,621 | +0.74(+4.85%) |
Aug 16, 2021 | 16.42 | 16.42 | 15.20 | 15.25 | 8,867 | -1.37(-8.24%) |
Aug 13, 2021 | 17.12 | 17.12 | 16.23 | 16.62 | 4,546 | +0.07(+0.42%) |
Aug 12, 2021 | 16.23 | 17.13 | 16.23 | 16.55 | 6,179 | -0.10(-0.60%) |
Aug 11, 2021 | 16.61 | 16.95 | 15.30 | 16.65 | 5,554 | +0.19(+1.15%) |
Aug 10, 2021 | 16.50 | 16.93 | 16.05 | 16.46 | 3,076 | +0.02(+0.12%) |
Aug 09, 2021 | 16.15 | 16.94 | 15.96 | 16.44 | 19,288 | -0.16(-0.96%) |
Aug 06, 2021 | 16.60 | 16.60 | 16.11 | 16.60 | 6,410 | +0.00(+0.00%) |
Aug 05, 2021 | 16.61 | 17.01 | 16.36 | 16.60 | 14,765 | -0.40(-2.35%) |
Aug 04, 2021 | 17.20 | 17.31 | 16.39 | 17.00 | 18,113 | -0.25(-1.45%) |
Aug 03, 2021 | 16.53 | 17.40 | 16.32 | 17.25 | 8,924 | +0.10(+0.58%) |
Aug 02, 2021 | 17.39 | 18.04 | 16.66 | 17.15 | 13,082 | +0.51(+3.06%) |
Jul 30, 2021 | 18.04 | 18.04 | 16.64 | 16.64 | 9,367 | -1.74(-9.47%) |
Jul 29, 2021 | 17.38 | 18.38 | 16.74 | 18.38 | 15,701 | +1.64(+9.80%) |
Jul 28, 2021 | 17.80 | 18.25 | 15.43 | 16.74 | 20,676 | +0.44(+2.70%) |
Jul 27, 2021 | 17.01 | 17.12 | 15.99 | 16.30 | 8,465 | -0.72(-4.23%) |
Jul 26, 2021 | 17.47 | 17.93 | 17.00 | 17.02 | 6,217 | -0.59(-3.35%) |
Jul 23, 2021 | 18.99 | 19.59 | 17.06 | 17.61 | 10,048 | +0.21(+1.21%) |
Jul 22, 2021 | 18.26 | 19.01 | 17.40 | 17.40 | 4,703 | -0.53(-2.96%) |
Jul 21, 2021 | 17.00 | 18.72 | 17.00 | 17.93 | 28,042 | +0.82(+4.79%) |
Jul 20, 2021 | 16.49 | 18.04 | 16.49 | 17.11 | 8,901 | +0.55(+3.32%) |
Jul 19, 2021 | 18.49 | 19.13 | 16.50 | 16.56 | 29,696 | -2.24(-11.91%) |
Jul 16, 2021 | 19.00 | 20.35 | 18.56 | 18.80 | 33,501 | -0.29(-1.54%) |
Jul 15, 2021 | 19.80 | 20.13 | 18.67 | 19.09 | 9,450 | -1.72(-8.25%) |
Jul 14, 2021 | 20.81 | 20.81 | 20.81 | 20.81 | 991 | -0.82(-3.79%) |
Jul 13, 2021 | 21.68 | 22.38 | 21.10 | 21.63 | 3,466 | -0.32(-1.45%) |
Jul 12, 2021 | 22.18 | 22.24 | 20.00 | 21.95 | 14,511 | -0.29(-1.30%) |
Jul 09, 2021 | 20.95 | 23.60 | 20.95 | 22.24 | 16,245 | +1.32(+6.31%) |
Jul 08, 2021 | 20.42 | 21.39 | 19.00 | 20.92 | 52,444 | -0.11(-0.52%) |
Jul 07, 2021 | 21.07 | 22.13 | 19.46 | 21.03 | 26,859 | -0.18(-0.85%) |
Jul 06, 2021 | 23.99 | 23.99 | 20.02 | 21.21 | 17,869 | -1.18(-5.27%) |
Jul 02, 2021 | 21.65 | 22.39 | 20.34 | 22.39 | 24,542 | +0.54(+2.47%) |
Jul 01, 2021 | 22.86 | 22.86 | 21.76 | 21.85 | 3,366 | -0.87(-3.83%) |
Jun 30, 2021 | 22.46 | 24.72 | 21.84 | 22.72 | 28,826 | -0.17(-0.74%) |
Jun 29, 2021 | 23.56 | 25.52 | 21.55 | 22.89 | 45,453 | +0.37(+1.64%) |
Jun 28, 2021 | 21.12 | 22.52 | 20.00 | 22.52 | 58,992 | +2.40(+11.93%) |
Jun 25, 2021 | 19.55 | 20.23 | 19.05 | 20.12 | 20,707 | +0.56(+2.86%) |
Jun 24, 2021 | 19.64 | 19.76 | 18.56 | 19.56 | 15,415 | +1.19(+6.48%) |
Jun 23, 2021 | 18.51 | 19.14 | 18.36 | 18.37 | 9,144 | +0.12(+0.66%) |
Jun 22, 2021 | 18.55 | 19.17 | 18.16 | 18.25 | 9,535 | +0.01(+0.05%) |
Jun 21, 2021 | 19.53 | 20.43 | 18.24 | 18.24 | 14,578 | -1.12(-5.79%) |
Jun 18, 2021 | 20.00 | 20.12 | 19.05 | 19.36 | 23,561 | -0.54(-2.71%) |
Jun 17, 2021 | 20.66 | 21.01 | 19.30 | 19.90 | 51,906 | -1.73(-8.00%) |
Jun 16, 2021 | 23.22 | 24.11 | 21.55 | 21.63 | 20,641 | -2.26(-9.46%) |
Jun 15, 2021 | 24.10 | 24.10 | 23.11 | 23.89 | 9,672 | -0.19(-0.79%) |
Jun 14, 2021 | 24.00 | 25.85 | 23.74 | 24.08 | 29,796 | -0.71(-2.86%) |
Jun 11, 2021 | 24.11 | 24.93 | 23.20 | 24.79 | 35,022 | -0.37(-1.47%) |
Jun 10, 2021 | 24.14 | 25.16 | 24.00 | 25.16 | 23,686 | +0.87(+3.58%) |
Jun 09, 2021 | 24.86 | 26.80 | 23.00 | 24.29 | 32,215 | -0.70(-2.80%) |
Jun 08, 2021 | 24.60 | 25.93 | 24.30 | 24.99 | 26,553 | +0.78(+3.22%) |
Jun 07, 2021 | 24.72 | 25.75 | 24.18 | 24.21 | 26,667 | -0.78(-3.12%) |
Jun 04, 2021 | 26.56 | 27.14 | 24.22 | 24.99 | 79,171 | -1.51(-5.70%) |
Jun 03, 2021 | 27.49 | 27.89 | 25.34 | 26.50 | 49,998 | -1.15(-4.16%) |
Jun 02, 2021 | 27.34 | 28.27 | 23.68 | 27.65 | 122,600 | +2.16(+8.47%) |