Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.49 | 19.10 | 18.40 | 19.00 | 93,006 | +0.38(+2.04%) |
Aug 30, 2021 | 18.54 | 18.64 | 18.20 | 18.62 | 57,404 | +0.22(+1.20%) |
Aug 27, 2021 | 17.80 | 18.42 | 17.77 | 18.40 | 76,596 | +0.63(+3.55%) |
Aug 26, 2021 | 18.07 | 18.18 | 17.77 | 17.77 | 33,897 | -0.31(-1.71%) |
Aug 25, 2021 | 18.40 | 18.40 | 17.88 | 18.08 | 66,210 | -0.35(-1.90%) |
Aug 24, 2021 | 18.40 | 18.54 | 18.07 | 18.43 | 45,531 | +0.13(+0.71%) |
Aug 23, 2021 | 18.35 | 18.36 | 18.09 | 18.30 | 34,706 | +0.15(+0.83%) |
Aug 20, 2021 | 17.72 | 18.21 | 17.72 | 18.15 | 81,340 | +0.33(+1.85%) |
Aug 19, 2021 | 17.35 | 17.86 | 17.28 | 17.82 | 94,196 | +0.34(+1.95%) |
Aug 18, 2021 | 17.15 | 17.54 | 17.15 | 17.48 | 95,667 | +0.30(+1.75%) |
Aug 17, 2021 | 17.00 | 17.25 | 16.86 | 17.18 | 88,175 | -0.01(-0.06%) |
Aug 16, 2021 | 17.84 | 17.84 | 17.05 | 17.19 | 74,745 | -0.71(-3.97%) |
Aug 13, 2021 | 17.50 | 18.25 | 17.22 | 17.90 | 84,756 | +0.50(+2.87%) |
Aug 12, 2021 | 17.27 | 17.52 | 16.93 | 17.40 | 243,018 | +0.21(+1.22%) |
Aug 11, 2021 | 17.09 | 17.30 | 16.95 | 17.19 | 83,690 | +0.12(+0.70%) |
Aug 10, 2021 | 17.02 | 17.23 | 16.91 | 17.07 | 70,727 | -0.10(-0.58%) |
Aug 09, 2021 | 17.33 | 17.48 | 17.11 | 17.17 | 80,002 | -0.34(-1.94%) |
Aug 06, 2021 | 17.94 | 18.09 | 17.40 | 17.51 | 83,637 | -0.32(-1.79%) |
Aug 05, 2021 | 17.60 | 17.87 | 17.46 | 17.83 | 58,920 | +0.14(+0.79%) |
Aug 04, 2021 | 17.83 | 17.87 | 17.60 | 17.69 | 50,550 | -0.28(-1.56%) |
Aug 03, 2021 | 17.99 | 18.22 | 17.72 | 17.97 | 100,346 | -0.10(-0.55%) |
Aug 02, 2021 | 18.52 | 18.55 | 17.98 | 18.07 | 97,595 | -0.48(-2.59%) |
Jul 30, 2021 | 18.62 | 18.77 | 18.47 | 18.55 | 71,037 | -0.17(-0.91%) |
Jul 29, 2021 | 18.54 | 18.92 | 18.53 | 18.72 | 56,843 | +0.23(+1.24%) |
Jul 28, 2021 | 18.39 | 18.70 | 18.17 | 18.49 | 63,909 | +0.19(+1.04%) |
Jul 27, 2021 | 17.86 | 18.32 | 17.80 | 18.30 | 82,786 | +0.25(+1.39%) |
Jul 26, 2021 | 18.28 | 18.51 | 18.00 | 18.05 | 63,559 | -0.22(-1.20%) |
Jul 23, 2021 | 18.33 | 18.50 | 17.91 | 18.27 | 62,505 | +0.06(+0.33%) |
Jul 22, 2021 | 18.50 | 18.64 | 18.15 | 18.21 | 57,002 | -0.38(-2.04%) |
Jul 21, 2021 | 18.25 | 18.77 | 18.25 | 18.59 | 202,649 | +0.38(+2.09%) |
Jul 20, 2021 | 17.98 | 18.57 | 17.91 | 18.21 | 188,784 | +0.29(+1.62%) |
Jul 19, 2021 | 17.84 | 18.09 | 17.66 | 17.92 | 83,359 | -0.38(-2.08%) |
Jul 16, 2021 | 18.40 | 18.75 | 18.20 | 18.30 | 87,471 | -0.03(-0.16%) |
Jul 15, 2021 | 18.41 | 18.54 | 18.14 | 18.33 | 90,524 | -0.16(-0.87%) |
Jul 14, 2021 | 19.06 | 19.08 | 18.47 | 18.49 | 82,742 | -0.51(-2.68%) |
Jul 13, 2021 | 18.76 | 19.13 | 18.38 | 19.00 | 105,060 | +0.25(+1.33%) |
Jul 12, 2021 | 18.50 | 18.81 | 18.22 | 18.75 | 72,939 | +0.11(+0.59%) |
Jul 09, 2021 | 18.71 | 18.93 | 18.61 | 18.64 | 114,081 | +0.03(+0.16%) |
Jul 08, 2021 | 18.48 | 18.93 | 18.18 | 18.61 | 92,021 | -0.09(-0.48%) |
Jul 07, 2021 | 19.34 | 19.75 | 18.66 | 18.70 | 97,075 | -0.61(-3.16%) |
Jul 06, 2021 | 19.39 | 19.80 | 19.28 | 19.31 | 96,607 | -0.25(-1.28%) |
Jul 02, 2021 | 18.95 | 19.69 | 18.76 | 19.56 | 378,822 | +0.66(+3.49%) |
Jul 01, 2021 | 18.88 | 18.99 | 18.79 | 18.90 | 350,607 | +0.04(+0.21%) |
Jun 30, 2021 | 19.96 | 19.96 | 18.72 | 18.86 | 326,843 | -1.19(-5.94%) |
Jun 29, 2021 | 20.34 | 20.36 | 19.88 | 20.05 | 114,610 | -0.26(-1.28%) |
Jun 28, 2021 | 21.08 | 21.40 | 20.25 | 20.31 | 170,377 | -0.69(-3.29%) |
Jun 25, 2021 | 20.93 | 21.18 | 20.90 | 21.00 | 569,240 | +0.06(+0.29%) |
Jun 24, 2021 | 21.00 | 21.28 | 20.80 | 20.94 | 195,861 | -0.01(-0.05%) |
Jun 23, 2021 | 20.94 | 21.11 | 20.72 | 20.95 | 168,653 | +0.00(+0.00%) |
Jun 22, 2021 | 21.10 | 21.25 | 20.82 | 20.95 | 247,359 | -0.31(-1.46%) |
Jun 21, 2021 | 21.66 | 21.75 | 21.17 | 21.26 | 302,498 | -0.24(-1.12%) |
Jun 18, 2021 | 21.32 | 22.00 | 21.15 | 21.50 | 473,388 | -0.36(-1.65%) |
Jun 17, 2021 | 22.00 | 22.40 | 21.84 | 21.86 | 247,816 | -0.14(-0.64%) |
Jun 16, 2021 | 23.21 | 23.38 | 22.00 | 22.00 | 285,996 | -1.32(-5.66%) |
Jun 15, 2021 | 24.20 | 24.24 | 22.82 | 23.32 | 219,814 | -0.88(-3.64%) |
Jun 14, 2021 | 24.35 | 24.89 | 24.07 | 24.20 | 399,196 | +0.18(+0.75%) |
Jun 11, 2021 | 23.07 | 24.10 | 22.80 | 24.02 | 599,225 | +1.35(+5.96%) |
Jun 10, 2021 | 21.10 | 23.33 | 21.02 | 22.67 | 884,901 | +1.58(+7.49%) |
Jun 09, 2021 | 20.80 | 21.22 | 20.80 | 21.09 | 283,067 | +0.10(+0.48%) |
Jun 08, 2021 | 19.94 | 21.11 | 19.90 | 20.99 | 247,337 | +1.10(+5.53%) |
Jun 07, 2021 | 19.69 | 19.90 | 19.43 | 19.89 | 93,723 | +0.26(+1.32%) |
Jun 04, 2021 | 19.35 | 19.67 | 19.21 | 19.63 | 80,282 | +0.33(+1.71%) |
Jun 03, 2021 | 19.18 | 19.45 | 19.00 | 19.30 | 98,532 | +0.13(+0.68%) |
Jun 02, 2021 | 19.01 | 19.71 | 18.82 | 19.17 | 217,207 | -0.23(-1.19%) |