Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.09 | 17.60 | 17.06 | 17.41 | 246,912 | +0.36(+2.11%) |
Aug 30, 2021 | 17.16 | 17.19 | 17.02 | 17.05 | 37,208 | -0.08(-0.47%) |
Aug 27, 2021 | 17.00 | 17.25 | 16.67 | 17.13 | 93,088 | +0.22(+1.30%) |
Aug 26, 2021 | 16.94 | 16.96 | 16.62 | 16.91 | 116,128 | +0.18(+1.08%) |
Aug 25, 2021 | 16.94 | 17.05 | 16.63 | 16.73 | 48,923 | -0.21(-1.24%) |
Aug 24, 2021 | 16.73 | 17.05 | 16.39 | 16.94 | 120,437 | +0.51(+3.10%) |
Aug 23, 2021 | 16.79 | 16.91 | 16.32 | 16.43 | 48,032 | +0.10(+0.61%) |
Aug 20, 2021 | 16.41 | 16.57 | 16.25 | 16.33 | 30,933 | -0.07(-0.43%) |
Aug 19, 2021 | 17.05 | 17.25 | 16.33 | 16.40 | 145,628 | -0.92(-5.31%) |
Aug 18, 2021 | 17.47 | 17.79 | 17.15 | 17.32 | 49,550 | -0.32(-1.81%) |
Aug 17, 2021 | 18.11 | 18.54 | 17.47 | 17.64 | 78,310 | -1.09(-5.82%) |
Aug 16, 2021 | 17.80 | 18.77 | 17.76 | 18.73 | 91,439 | +0.78(+4.35%) |
Aug 13, 2021 | 18.42 | 18.47 | 17.64 | 17.95 | 89,693 | -0.56(-3.03%) |
Aug 12, 2021 | 18.39 | 18.63 | 17.94 | 18.51 | 79,444 | +0.30(+1.65%) |
Aug 11, 2021 | 20.61 | 20.99 | 17.86 | 18.21 | 360,965 | -2.74(-13.08%) |
Aug 10, 2021 | 20.87 | 21.53 | 20.81 | 20.95 | 115,912 | +0.16(+0.77%) |
Aug 09, 2021 | 20.29 | 20.84 | 20.14 | 20.79 | 49,909 | +0.29(+1.41%) |
Aug 06, 2021 | 20.77 | 20.87 | 19.99 | 20.50 | 42,302 | -0.19(-0.92%) |
Aug 05, 2021 | 20.00 | 21.18 | 19.80 | 20.69 | 116,163 | +0.84(+4.23%) |
Aug 04, 2021 | 20.09 | 20.17 | 19.44 | 19.85 | 99,413 | -0.33(-1.64%) |
Aug 03, 2021 | 20.60 | 20.60 | 19.82 | 20.18 | 166,721 | -0.22(-1.08%) |
Jul 30, 2021 | 20.40 | 20.40 | 20.40 | 0 | -0.14(-0.68%) | |
Jul 29, 2021 | 20.32 | 20.89 | 20.05 | 20.54 | 159,541 | +0.39(+1.94%) |
Jul 28, 2021 | 19.69 | 20.33 | 19.64 | 20.15 | 95,890 | +0.57(+2.91%) |
Jul 27, 2021 | 19.53 | 19.62 | 19.14 | 19.58 | 86,182 | -0.01(-0.05%) |
Jul 26, 2021 | 19.29 | 19.80 | 19.26 | 19.59 | 60,024 | +0.33(+1.71%) |
Jul 23, 2021 | 19.39 | 19.40 | 19.00 | 19.26 | 76,059 | -0.05(-0.26%) |
Jul 22, 2021 | 19.48 | 19.75 | 18.86 | 19.31 | 82,962 | -0.58(-2.92%) |
Jul 21, 2021 | 18.50 | 20.14 | 18.35 | 19.89 | 136,050 | +1.59(+8.69%) |
Jul 20, 2021 | 17.42 | 18.33 | 17.15 | 18.30 | 85,813 | +1.17(+6.83%) |
Jul 19, 2021 | 17.50 | 17.88 | 17.00 | 17.13 | 88,446 | -1.20(-6.55%) |
Jul 16, 2021 | 19.25 | 19.25 | 18.16 | 18.33 | 70,767 | -0.85(-4.43%) |
Jul 15, 2021 | 19.46 | 19.71 | 18.97 | 19.18 | 39,008 | -0.39(-1.99%) |
Jul 14, 2021 | 20.00 | 20.16 | 19.27 | 19.57 | 60,737 | -0.51(-2.54%) |
Jul 13, 2021 | 20.31 | 20.41 | 19.78 | 20.08 | 46,618 | -0.38(-1.86%) |
Jul 12, 2021 | 19.30 | 20.94 | 19.26 | 20.46 | 112,329 | +1.30(+6.78%) |
Jul 09, 2021 | 19.80 | 19.86 | 19.05 | 19.16 | 80,147 | -0.54(-2.74%) |
Jul 08, 2021 | 19.14 | 19.70 | 18.67 | 19.70 | 127,799 | +0.51(+2.66%) |
Jul 07, 2021 | 18.91 | 19.35 | 18.91 | 19.19 | 50,831 | +0.29(+1.53%) |
Jul 06, 2021 | 18.66 | 18.96 | 18.59 | 18.90 | 95,401 | +0.32(+1.72%) |
Jul 05, 2021 | 18.68 | 18.71 | 18.54 | 18.58 | 29,631 | -0.10(-0.54%) |
Jul 02, 2021 | 19.03 | 19.20 | 18.22 | 18.68 | 237,623 | -0.62(-3.21%) |
Jun 30, 2021 | 19.30 | 19.30 | 19.30 | 0 | -0.38(-1.93%) | |
Jun 29, 2021 | 19.57 | 19.92 | 19.56 | 19.68 | 84,425 | +0.09(+0.46%) |
Jun 28, 2021 | 19.72 | 19.80 | 19.37 | 19.59 | 84,266 | -0.11(-0.56%) |
Jun 25, 2021 | 19.84 | 19.88 | 19.48 | 19.70 | 117,146 | +0.06(+0.31%) |
Jun 24, 2021 | 19.88 | 19.88 | 19.40 | 19.64 | 94,253 | +0.03(+0.15%) |
Jun 23, 2021 | 19.69 | 19.83 | 19.47 | 19.61 | 136,743 | +0.07(+0.36%) |
Jun 22, 2021 | 19.44 | 19.62 | 19.33 | 19.54 | 99,583 | +0.02(+0.10%) |
Jun 21, 2021 | 19.37 | 19.58 | 19.16 | 19.52 | 38,550 | +0.04(+0.21%) |
Jun 18, 2021 | 18.97 | 19.55 | 18.97 | 19.48 | 83,454 | +0.26(+1.35%) |
Jun 17, 2021 | 19.30 | 19.53 | 19.00 | 19.22 | 100,397 | -0.12(-0.62%) |
Jun 16, 2021 | 19.18 | 19.42 | 19.14 | 19.34 | 70,765 | +0.19(+0.99%) |
Jun 15, 2021 | 18.76 | 19.25 | 18.76 | 19.15 | 56,677 | +0.04(+0.21%) |
Jun 14, 2021 | 19.42 | 19.42 | 19.02 | 19.11 | 68,400 | -0.08(-0.42%) |
Jun 11, 2021 | 18.60 | 19.38 | 18.52 | 19.19 | 156,665 | +0.98(+5.38%) |
Jun 10, 2021 | 18.36 | 18.51 | 18.11 | 18.21 | 78,476 | +0.12(+0.66%) |
Jun 09, 2021 | 18.80 | 18.91 | 18.00 | 18.09 | 122,583 | -0.59(-3.16%) |
Jun 08, 2021 | 18.50 | 18.74 | 17.85 | 18.68 | 112,503 | +0.29(+1.58%) |
Jun 07, 2021 | 18.92 | 19.16 | 18.19 | 18.39 | 111,281 | -0.57(-3.01%) |
Jun 04, 2021 | 19.00 | 19.24 | 18.81 | 18.96 | 88,320 | +0.08(+0.42%) |
Jun 03, 2021 | 19.12 | 19.22 | 18.53 | 18.88 | 155,488 | -0.45(-2.33%) |
Jun 02, 2021 | 18.77 | 19.34 | 18.35 | 19.33 | 152,184 | +0.86(+4.66%) |