Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.30 | 21.59 | 21.17 | 21.24 | 343,760 | -0.05(-0.23%) |
Aug 30, 2021 | 20.97 | 21.41 | 20.88 | 21.29 | 106,577 | +0.28(+1.33%) |
Aug 27, 2021 | 21.02 | 21.25 | 20.90 | 21.01 | 42,245 | -0.05(-0.24%) |
Aug 26, 2021 | 21.23 | 21.46 | 21.04 | 21.06 | 79,650 | -0.08(-0.38%) |
Aug 25, 2021 | 21.00 | 21.30 | 20.85 | 21.14 | 77,232 | +0.08(+0.38%) |
Aug 24, 2021 | 20.97 | 21.17 | 20.74 | 21.06 | 78,323 | +0.24(+1.15%) |
Aug 23, 2021 | 20.47 | 21.10 | 20.47 | 20.82 | 156,232 | +0.46(+2.26%) |
Aug 20, 2021 | 20.12 | 20.61 | 20.11 | 20.36 | 74,325 | +0.17(+0.84%) |
Aug 19, 2021 | 19.84 | 20.22 | 19.75 | 20.19 | 113,504 | +0.16(+0.80%) |
Aug 18, 2021 | 20.25 | 20.33 | 19.96 | 20.03 | 76,986 | -0.15(-0.74%) |
Aug 17, 2021 | 20.21 | 20.21 | 19.76 | 20.18 | 98,028 | -0.09(-0.44%) |
Aug 16, 2021 | 20.95 | 21.00 | 20.14 | 20.27 | 130,341 | -0.67(-3.20%) |
Aug 13, 2021 | 20.78 | 21.20 | 20.19 | 20.94 | 125,265 | +0.06(+0.29%) |
Aug 12, 2021 | 21.12 | 21.49 | 20.75 | 20.88 | 184,253 | -0.40(-1.88%) |
Aug 11, 2021 | 21.43 | 21.60 | 21.23 | 21.28 | 147,849 | -0.11(-0.51%) |
Aug 10, 2021 | 21.47 | 21.47 | 21.09 | 21.39 | 69,368 | +0.02(+0.09%) |
Aug 09, 2021 | 21.19 | 21.47 | 21.02 | 21.37 | 78,108 | +0.17(+0.80%) |
Aug 06, 2021 | 21.28 | 21.45 | 21.16 | 21.20 | 69,189 | +0.02(+0.09%) |
Aug 05, 2021 | 20.93 | 21.48 | 20.89 | 21.18 | 72,096 | +0.24(+1.15%) |
Aug 04, 2021 | 21.06 | 21.21 | 20.85 | 20.94 | 58,172 | -0.05(-0.24%) |
Aug 03, 2021 | 21.04 | 21.20 | 20.83 | 20.99 | 80,531 | -0.04(-0.19%) |
Jul 30, 2021 | 21.03 | 21.03 | 21.03 | 0 | +0.43(+2.09%) | |
Jul 29, 2021 | 20.49 | 20.66 | 20.34 | 20.60 | 40,637 | +0.22(+1.08%) |
Jul 28, 2021 | 20.42 | 20.54 | 20.26 | 20.38 | 23,747 | -0.12(-0.59%) |
Jul 27, 2021 | 20.51 | 20.53 | 20.34 | 20.50 | 24,579 | -0.01(-0.05%) |
Jul 26, 2021 | 20.41 | 20.57 | 20.16 | 20.51 | 92,449 | +0.11(+0.54%) |
Jul 23, 2021 | 20.24 | 20.48 | 20.17 | 20.40 | 60,199 | +0.29(+1.44%) |
Jul 22, 2021 | 20.11 | 20.24 | 20.00 | 20.11 | 64,820 | -0.06(-0.30%) |
Jul 21, 2021 | 19.80 | 20.32 | 19.80 | 20.17 | 90,901 | +0.55(+2.80%) |
Jul 20, 2021 | 19.47 | 19.89 | 19.35 | 19.62 | 112,658 | +0.15(+0.77%) |
Jul 19, 2021 | 19.62 | 19.70 | 18.92 | 19.47 | 94,594 | -0.33(-1.67%) |
Jul 16, 2021 | 20.02 | 20.02 | 19.69 | 19.80 | 125,020 | -0.24(-1.20%) |
Jul 15, 2021 | 20.08 | 20.17 | 19.91 | 20.04 | 33,310 | -0.11(-0.55%) |
Jul 14, 2021 | 20.15 | 20.29 | 20.00 | 20.15 | 63,409 | +0.21(+1.05%) |
Jul 13, 2021 | 20.02 | 20.11 | 19.90 | 19.94 | 49,659 | -0.16(-0.80%) |
Jul 12, 2021 | 20.00 | 20.14 | 19.78 | 20.10 | 52,403 | +0.17(+0.85%) |
Jul 09, 2021 | 19.67 | 20.02 | 19.67 | 19.93 | 25,265 | +0.27(+1.37%) |
Jul 08, 2021 | 19.88 | 19.97 | 19.54 | 19.66 | 76,164 | -0.42(-2.09%) |
Jul 07, 2021 | 20.16 | 20.18 | 20.02 | 20.08 | 51,386 | -0.08(-0.40%) |
Jul 06, 2021 | 20.18 | 20.22 | 19.87 | 20.16 | 44,863 | -0.02(-0.10%) |
Jul 05, 2021 | 20.12 | 20.39 | 20.12 | 20.18 | 33,433 | -0.07(-0.35%) |
Jul 02, 2021 | 20.11 | 20.25 | 20.00 | 20.25 | 71,952 | +0.21(+1.05%) |
Jun 30, 2021 | 20.04 | 20.04 | 20.04 | 0 | +0.22(+1.11%) | |
Jun 29, 2021 | 19.67 | 19.89 | 19.44 | 19.82 | 209,045 | +0.15(+0.76%) |
Jun 28, 2021 | 19.65 | 19.82 | 19.62 | 19.67 | 102,793 | +0.05(+0.25%) |
Jun 25, 2021 | 19.72 | 19.83 | 19.54 | 19.62 | 87,381 | -0.12(-0.61%) |
Jun 24, 2021 | 19.62 | 19.89 | 19.53 | 19.74 | 84,520 | +0.16(+0.82%) |
Jun 23, 2021 | 19.64 | 19.72 | 19.28 | 19.58 | 164,816 | +0.05(+0.26%) |
Jun 22, 2021 | 20.13 | 20.35 | 19.48 | 19.53 | 220,259 | -0.77(-3.79%) |
Jun 21, 2021 | 20.17 | 20.58 | 20.06 | 20.30 | 83,979 | +0.18(+0.89%) |
Jun 18, 2021 | 20.10 | 20.40 | 20.03 | 20.12 | 150,714 | -0.03(-0.15%) |
Jun 17, 2021 | 20.56 | 20.56 | 20.11 | 20.15 | 153,492 | -0.47(-2.28%) |
Jun 16, 2021 | 20.60 | 20.92 | 20.53 | 20.62 | 108,003 | -0.04(-0.19%) |
Jun 15, 2021 | 20.10 | 20.75 | 20.08 | 20.66 | 96,147 | +0.32(+1.57%) |
Jun 14, 2021 | 20.50 | 20.78 | 20.18 | 20.34 | 64,333 | -0.22(-1.07%) |
Jun 11, 2021 | 20.20 | 20.59 | 20.12 | 20.56 | 91,795 | +0.52(+2.59%) |
Jun 10, 2021 | 20.07 | 20.24 | 19.98 | 20.04 | 43,778 | +0.03(+0.15%) |
Jun 09, 2021 | 20.09 | 20.21 | 19.89 | 20.01 | 75,345 | -0.06(-0.30%) |
Jun 08, 2021 | 20.27 | 20.50 | 19.93 | 20.07 | 74,376 | -0.26(-1.28%) |
Jun 07, 2021 | 20.00 | 20.60 | 20.00 | 20.33 | 110,703 | +0.36(+1.80%) |
Jun 04, 2021 | 19.68 | 20.00 | 19.68 | 19.97 | 117,192 | +0.49(+2.52%) |
Jun 03, 2021 | 19.40 | 19.57 | 19.21 | 19.48 | 79,528 | +0.18(+0.93%) |
Jun 02, 2021 | 19.13 | 19.31 | 19.03 | 19.30 | 66,725 | +0.09(+0.47%) |