Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.96 | 20.98 | 19.64 | 20.70 | 255,474 | +0.58(+2.88%) |
Aug 30, 2021 | 21.44 | 21.53 | 20.05 | 20.12 | 268,743 | -1.02(-4.82%) |
Aug 27, 2021 | 19.29 | 21.33 | 19.29 | 21.14 | 421,970 | +2.22(+11.73%) |
Aug 26, 2021 | 18.54 | 19.28 | 18.40 | 18.92 | 238,011 | +0.02(+0.11%) |
Aug 25, 2021 | 18.06 | 19.16 | 17.85 | 18.90 | 240,474 | +0.85(+4.71%) |
Aug 24, 2021 | 17.63 | 18.17 | 17.45 | 18.05 | 259,719 | +0.90(+5.25%) |
Aug 23, 2021 | 16.89 | 17.52 | 16.89 | 17.15 | 312,030 | +1.13(+7.05%) |
Aug 20, 2021 | 15.39 | 16.12 | 15.23 | 16.02 | 293,731 | +0.26(+1.65%) |
Aug 19, 2021 | 15.01 | 15.89 | 15.00 | 15.76 | 585,829 | -0.01(-0.06%) |
Aug 18, 2021 | 15.99 | 16.40 | 15.62 | 15.77 | 435,354 | +0.02(+0.13%) |
Aug 17, 2021 | 15.92 | 16.57 | 15.68 | 15.75 | 263,817 | -0.41(-2.54%) |
Aug 16, 2021 | 16.33 | 16.70 | 15.89 | 16.16 | 314,617 | -1.04(-6.05%) |
Aug 13, 2021 | 17.60 | 17.60 | 17.12 | 17.20 | 211,477 | -0.45(-2.55%) |
Aug 12, 2021 | 17.46 | 17.77 | 16.60 | 17.65 | 277,961 | +0.16(+0.91%) |
Aug 11, 2021 | 17.01 | 17.65 | 16.39 | 17.49 | 311,452 | +0.27(+1.57%) |
Aug 10, 2021 | 15.72 | 17.38 | 15.72 | 17.22 | 370,372 | +1.72(+11.10%) |
Aug 09, 2021 | 15.26 | 15.50 | 14.81 | 15.50 | 320,634 | -0.19(-1.21%) |
Aug 06, 2021 | 16.04 | 16.19 | 15.26 | 15.69 | 367,023 | -0.06(-0.38%) |
Aug 05, 2021 | 15.24 | 16.36 | 15.24 | 15.75 | 422,166 | +0.95(+6.42%) |
Aug 04, 2021 | 16.78 | 16.78 | 14.31 | 14.80 | 891,208 | -2.21(-12.99%) |
Aug 03, 2021 | 17.01 | 17.48 | 16.36 | 17.01 | 608,657 | -0.54(-3.08%) |
Aug 02, 2021 | 18.52 | 19.33 | 17.51 | 17.55 | 354,555 | -0.94(-5.08%) |
Jul 30, 2021 | 18.46 | 18.82 | 18.08 | 18.49 | 337,270 | -0.26(-1.39%) |
Jul 29, 2021 | 18.93 | 18.93 | 18.20 | 18.75 | 420,234 | +0.50(+2.74%) |
Jul 28, 2021 | 18.89 | 18.89 | 17.83 | 18.25 | 190,572 | +0.05(+0.27%) |
Jul 27, 2021 | 19.24 | 19.24 | 17.99 | 18.20 | 245,240 | -1.23(-6.33%) |
Jul 26, 2021 | 17.70 | 19.46 | 17.70 | 19.43 | 331,878 | +1.83(+10.40%) |
Jul 23, 2021 | 18.03 | 18.03 | 17.06 | 17.60 | 165,784 | -0.21(-1.18%) |
Jul 22, 2021 | 18.38 | 18.39 | 17.23 | 17.81 | 220,700 | -0.57(-3.10%) |
Jul 21, 2021 | 18.00 | 18.88 | 18.00 | 18.38 | 377,559 | +0.87(+4.97%) |
Jul 20, 2021 | 17.50 | 18.12 | 17.00 | 17.51 | 370,137 | +0.28(+1.63%) |
Jul 19, 2021 | 16.95 | 17.70 | 16.60 | 17.23 | 448,692 | -1.31(-7.07%) |
Jul 16, 2021 | 19.38 | 19.65 | 18.39 | 18.54 | 417,889 | -0.84(-4.33%) |
Jul 15, 2021 | 21.01 | 21.61 | 19.14 | 19.38 | 505,867 | -2.11(-9.82%) |
Jul 14, 2021 | 23.11 | 23.61 | 21.27 | 21.49 | 317,672 | -1.56(-6.77%) |
Jul 13, 2021 | 23.11 | 23.59 | 22.51 | 23.05 | 247,999 | -0.22(-0.95%) |
Jul 12, 2021 | 22.51 | 23.63 | 22.01 | 23.27 | 324,599 | +0.25(+1.09%) |
Jul 09, 2021 | 22.25 | 23.10 | 21.82 | 23.02 | 223,955 | +1.42(+6.57%) |
Jul 08, 2021 | 20.53 | 22.27 | 20.50 | 21.60 | 270,742 | -0.30(-1.37%) |
Jul 07, 2021 | 22.71 | 22.88 | 21.03 | 21.90 | 332,940 | -0.66(-2.93%) |
Jul 06, 2021 | 25.55 | 25.55 | 22.37 | 22.56 | 599,055 | -2.96(-11.60%) |
Jul 02, 2021 | 25.25 | 26.17 | 24.81 | 25.52 | 295,480 | +0.33(+1.31%) |
Jul 01, 2021 | 24.40 | 25.41 | 24.24 | 25.19 | 357,006 | +1.58(+6.69%) |
Jun 30, 2021 | 23.56 | 23.80 | 23.14 | 23.61 | 379,341 | +0.47(+2.03%) |
Jun 29, 2021 | 23.37 | 23.89 | 23.00 | 23.14 | 194,582 | -0.06(-0.26%) |
Jun 28, 2021 | 25.02 | 25.02 | 22.78 | 23.20 | 347,755 | -2.02(-8.01%) |
Jun 25, 2021 | 24.63 | 25.69 | 24.63 | 25.22 | 341,192 | +0.58(+2.35%) |
Jun 24, 2021 | 24.04 | 24.66 | 23.81 | 24.64 | 214,212 | +0.55(+2.28%) |
Jun 23, 2021 | 24.47 | 24.89 | 23.95 | 24.09 | 363,023 | +0.12(+0.50%) |
Jun 22, 2021 | 24.19 | 24.38 | 23.33 | 23.97 | 144,178 | -0.02(-0.08%) |
Jun 21, 2021 | 23.10 | 24.33 | 22.82 | 23.99 | 232,466 | +1.14(+4.99%) |
Jun 18, 2021 | 22.45 | 23.20 | 22.17 | 22.85 | 317,813 | -0.11(-0.48%) |
Jun 17, 2021 | 25.21 | 25.48 | 22.22 | 22.96 | 396,874 | -2.27(-9.00%) |
Jun 16, 2021 | 24.91 | 25.59 | 24.32 | 25.23 | 277,555 | +0.48(+1.94%) |
Jun 15, 2021 | 24.26 | 25.00 | 24.20 | 24.75 | 181,794 | +0.66(+2.74%) |
Jun 14, 2021 | 24.67 | 25.21 | 23.81 | 24.09 | 279,820 | -0.41(-1.67%) |
Jun 11, 2021 | 24.09 | 24.50 | 23.91 | 24.50 | 188,861 | +0.69(+2.90%) |
Jun 10, 2021 | 24.41 | 24.71 | 23.61 | 23.81 | 205,499 | -0.19(-0.79%) |
Jun 09, 2021 | 25.05 | 25.25 | 23.74 | 24.00 | 324,543 | -0.80(-3.23%) |
Jun 08, 2021 | 23.80 | 25.32 | 23.38 | 24.80 | 541,092 | +1.16(+4.91%) |
Jun 07, 2021 | 24.24 | 24.88 | 23.50 | 23.64 | 314,054 | -0.35(-1.46%) |
Jun 04, 2021 | 23.82 | 24.39 | 23.65 | 23.99 | 381,024 | +0.43(+1.83%) |
Jun 03, 2021 | 22.94 | 24.05 | 22.81 | 23.56 | 499,203 | +0.41(+1.77%) |
Jun 02, 2021 | 21.62 | 23.39 | 21.26 | 23.15 | 620,242 | +1.94(+9.15%) |