Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.65 | 15.16 | 14.65 | 15.12 | 408,025 | +0.44(+3.00%) |
Aug 30, 2021 | 14.73 | 15.11 | 14.56 | 14.68 | 1,246,198 | -0.04(-0.27%) |
Aug 27, 2021 | 14.25 | 15.05 | 14.17 | 14.72 | 692,195 | +0.58(+4.10%) |
Aug 26, 2021 | 14.47 | 14.59 | 13.83 | 14.14 | 1,270,862 | -0.52(-3.55%) |
Aug 25, 2021 | 14.35 | 14.73 | 14.21 | 14.66 | 930,312 | +0.37(+2.59%) |
Aug 24, 2021 | 14.60 | 14.71 | 13.93 | 14.29 | 750,345 | -0.11(-0.76%) |
Aug 23, 2021 | 13.83 | 14.51 | 13.81 | 14.40 | 551,732 | +0.87(+6.43%) |
Aug 20, 2021 | 13.10 | 13.77 | 13.02 | 13.53 | 1,012,981 | +0.37(+2.81%) |
Aug 19, 2021 | 13.67 | 13.74 | 13.16 | 13.16 | 636,392 | -0.58(-4.22%) |
Aug 18, 2021 | 14.28 | 14.35 | 13.71 | 13.74 | 1,929,340 | -0.44(-3.10%) |
Aug 17, 2021 | 14.00 | 14.43 | 13.82 | 14.18 | 593,073 | +0.15(+1.07%) |
Aug 16, 2021 | 14.40 | 14.52 | 14.02 | 14.03 | 525,029 | -0.33(-2.30%) |
Aug 13, 2021 | 14.83 | 14.88 | 14.31 | 14.36 | 1,084,903 | -0.54(-3.62%) |
Aug 12, 2021 | 15.00 | 15.11 | 14.73 | 14.90 | 519,787 | -0.14(-0.93%) |
Aug 11, 2021 | 15.27 | 15.35 | 14.89 | 15.04 | 530,168 | -0.17(-1.12%) |
Aug 10, 2021 | 15.67 | 15.92 | 15.10 | 15.21 | 918,172 | -0.42(-2.69%) |
Aug 09, 2021 | 16.00 | 16.28 | 15.61 | 15.63 | 748,617 | -0.35(-2.19%) |
Aug 06, 2021 | 16.31 | 16.31 | 15.67 | 15.98 | 772,340 | -0.18(-1.11%) |
Aug 05, 2021 | 15.96 | 16.76 | 15.16 | 16.16 | 1,292,123 | -0.56(-3.35%) |
Aug 04, 2021 | 16.83 | 17.23 | 16.55 | 16.72 | 795,134 | -0.10(-0.59%) |
Aug 03, 2021 | 17.19 | 17.23 | 16.45 | 16.82 | 703,842 | -0.39(-2.27%) |
Aug 02, 2021 | 17.40 | 17.62 | 16.96 | 17.21 | 590,797 | -0.10(-0.58%) |
Jul 30, 2021 | 17.18 | 17.44 | 16.98 | 17.31 | 568,461 | -0.07(-0.40%) |
Jul 29, 2021 | 18.16 | 18.27 | 17.37 | 17.38 | 529,970 | -0.69(-3.82%) |
Jul 28, 2021 | 17.60 | 18.19 | 17.57 | 18.07 | 555,540 | +0.59(+3.38%) |
Jul 27, 2021 | 17.51 | 17.67 | 16.94 | 17.48 | 646,464 | -0.15(-0.85%) |
Jul 26, 2021 | 17.56 | 18.05 | 17.44 | 17.63 | 423,268 | -0.04(-0.23%) |
Jul 23, 2021 | 18.10 | 18.18 | 17.40 | 17.67 | 587,350 | -0.36(-2.00%) |
Jul 22, 2021 | 18.48 | 18.64 | 18.03 | 18.03 | 1,790,847 | -0.57(-3.06%) |
Jul 21, 2021 | 18.45 | 18.80 | 18.12 | 18.60 | 2,160,489 | +0.15(+0.81%) |
Jul 20, 2021 | 17.90 | 18.58 | 17.84 | 18.45 | 2,645,265 | +0.62(+3.48%) |
Jul 19, 2021 | 18.79 | 18.79 | 17.67 | 17.83 | 3,053,091 | -1.08(-5.71%) |
Jul 16, 2021 | 19.10 | 19.22 | 18.72 | 18.91 | 1,090,097 | -0.19(-0.99%) |
Jul 15, 2021 | 19.08 | 19.22 | 18.29 | 19.10 | 1,055,156 | +0.04(+0.21%) |
Jul 14, 2021 | 19.40 | 19.66 | 18.90 | 19.06 | 1,807,635 | -0.27(-1.40%) |
Jul 13, 2021 | 19.87 | 20.05 | 19.12 | 19.33 | 2,908,054 | -0.62(-3.11%) |
Jul 12, 2021 | 20.53 | 20.60 | 19.67 | 19.95 | 2,426,162 | -0.58(-2.83%) |
Jul 09, 2021 | 20.80 | 20.82 | 20.26 | 20.53 | 726,685 | -0.08(-0.39%) |
Jul 08, 2021 | 19.60 | 20.76 | 19.35 | 20.61 | 788,024 | +0.60(+3.00%) |
Jul 07, 2021 | 21.15 | 21.15 | 19.80 | 20.01 | 2,659,810 | -0.79(-3.80%) |
Jul 06, 2021 | 21.14 | 21.62 | 20.70 | 20.80 | 1,474,414 | -0.64(-2.99%) |
Jul 02, 2021 | 22.49 | 22.59 | 21.37 | 21.44 | 867,120 | -1.03(-4.58%) |
Jul 01, 2021 | 22.00 | 22.49 | 21.92 | 22.47 | 406,389 | +0.53(+2.42%) |
Jun 30, 2021 | 22.50 | 22.50 | 21.88 | 21.94 | 567,896 | -0.67(-2.96%) |
Jun 29, 2021 | 22.58 | 22.87 | 22.11 | 22.61 | 675,306 | -0.03(-0.13%) |
Jun 28, 2021 | 23.91 | 24.12 | 22.53 | 22.64 | 470,998 | -1.34(-5.59%) |
Jun 25, 2021 | 23.29 | 24.05 | 23.17 | 23.98 | 1,455,382 | +0.71(+3.05%) |
Jun 24, 2021 | 22.01 | 23.32 | 22.00 | 23.27 | 970,227 | +1.43(+6.55%) |
Jun 23, 2021 | 21.28 | 21.86 | 20.99 | 21.84 | 713,216 | +0.48(+2.25%) |
Jun 22, 2021 | 21.28 | 21.56 | 20.94 | 21.36 | 530,373 | -0.17(-0.79%) |
Jun 21, 2021 | 20.91 | 21.58 | 20.70 | 21.53 | 999,127 | +0.58(+2.77%) |
Jun 18, 2021 | 21.84 | 22.10 | 20.63 | 20.95 | 2,152,131 | -1.02(-4.64%) |
Jun 17, 2021 | 21.64 | 22.37 | 21.44 | 21.97 | 1,148,223 | +0.24(+1.10%) |
Jun 16, 2021 | 21.77 | 22.11 | 20.93 | 21.73 | 1,831,193 | -0.12(-0.55%) |
Jun 15, 2021 | 22.87 | 22.87 | 21.80 | 21.85 | 887,391 | -0.90(-3.96%) |
Jun 14, 2021 | 21.65 | 22.76 | 21.58 | 22.75 | 1,604,932 | +1.13(+5.23%) |
Jun 11, 2021 | 21.92 | 22.03 | 21.36 | 21.62 | 1,063,510 | -0.30(-1.37%) |
Jun 10, 2021 | 21.89 | 22.30 | 21.62 | 21.92 | 928,609 | +0.01(+0.05%) |
Jun 09, 2021 | 22.46 | 22.46 | 21.76 | 21.91 | 1,291,895 | -0.08(-0.36%) |
Jun 08, 2021 | 22.16 | 22.53 | 21.48 | 21.99 | 1,270,379 | +0.01(+0.05%) |
Jun 07, 2021 | 20.95 | 22.02 | 20.88 | 21.98 | 2,596,347 | +1.00(+4.77%) |
Jun 04, 2021 | 21.20 | 21.29 | 20.89 | 20.98 | 595,881 | -0.12(-0.57%) |
Jun 03, 2021 | 21.44 | 21.70 | 21.03 | 21.10 | 773,027 | -0.50(-2.31%) |
Jun 02, 2021 | 22.00 | 22.43 | 21.07 | 21.60 | 1,555,796 | -0.33(-1.50%) |