Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.40 | 17.62 | 17.37 | 17.61 | 577,563 | +0.15(+0.84%) |
Aug 30, 2021 | 17.35 | 17.47 | 17.11 | 17.46 | 459,091 | +0.15(+0.85%) |
Aug 27, 2021 | 16.98 | 17.35 | 16.89 | 17.32 | 564,289 | +0.37(+2.20%) |
Aug 26, 2021 | 17.11 | 17.28 | 16.91 | 16.94 | 524,656 | -0.24(-1.41%) |
Aug 25, 2021 | 17.46 | 17.53 | 17.18 | 17.19 | 421,793 | -0.16(-0.90%) |
Aug 24, 2021 | 17.43 | 17.49 | 17.27 | 17.34 | 581,179 | -0.10(-0.55%) |
Aug 23, 2021 | 17.30 | 17.49 | 17.14 | 17.44 | 639,004 | +0.28(+1.62%) |
Aug 20, 2021 | 16.82 | 17.20 | 16.82 | 17.16 | 530,585 | +0.29(+1.75%) |
Aug 19, 2021 | 16.98 | 17.13 | 16.67 | 16.87 | 1,228,759 | -0.22(-1.27%) |
Aug 18, 2021 | 17.39 | 17.46 | 17.08 | 17.08 | 487,195 | -0.30(-1.74%) |
Aug 17, 2021 | 17.07 | 17.40 | 17.05 | 17.39 | 615,887 | +0.24(+1.42%) |
Aug 16, 2021 | 17.71 | 17.73 | 17.12 | 17.14 | 1,001,315 | -0.65(-3.65%) |
Aug 13, 2021 | 17.66 | 17.90 | 17.53 | 17.79 | 800,089 | +0.08(+0.44%) |
Aug 12, 2021 | 17.89 | 17.89 | 17.66 | 17.72 | 656,631 | +0.03(+0.15%) |
Aug 11, 2021 | 17.65 | 17.69 | 17.42 | 17.69 | 830,738 | +0.17(+0.99%) |
Aug 10, 2021 | 17.29 | 17.63 | 17.28 | 17.52 | 725,495 | +0.13(+0.75%) |
Aug 09, 2021 | 16.92 | 17.64 | 16.86 | 17.39 | 1,208,850 | +0.62(+3.67%) |
Aug 06, 2021 | 16.47 | 16.97 | 16.05 | 16.77 | 1,322,414 | -0.18(-1.07%) |
Aug 05, 2021 | 16.88 | 17.11 | 16.80 | 16.95 | 1,089,667 | +0.15(+0.88%) |
Aug 04, 2021 | 17.23 | 17.37 | 16.57 | 16.81 | 1,232,107 | -0.76(-4.34%) |
Aug 03, 2021 | 17.46 | 17.85 | 17.33 | 17.57 | 1,456,663 | +0.10(+0.55%) |
Aug 02, 2021 | 18.72 | 18.75 | 17.33 | 17.47 | 3,947,316 | -1.90(-9.80%) |
Jul 30, 2021 | 19.64 | 19.87 | 19.27 | 19.37 | 2,470,196 | -0.41(-2.06%) |
Jul 29, 2021 | 19.92 | 20.00 | 19.70 | 19.78 | 853,105 | +0.10(+0.48%) |
Jul 28, 2021 | 20.01 | 20.07 | 19.59 | 19.68 | 600,650 | -0.33(-1.65%) |
Jul 27, 2021 | 19.97 | 20.14 | 19.83 | 20.01 | 546,822 | -0.14(-0.69%) |
Jul 26, 2021 | 19.93 | 20.39 | 19.91 | 20.15 | 886,224 | +0.32(+1.62%) |
Jul 23, 2021 | 19.73 | 19.90 | 19.53 | 19.83 | 1,078,610 | +0.34(+1.73%) |
Jul 22, 2021 | 19.70 | 19.70 | 19.41 | 19.49 | 836,651 | -0.04(-0.22%) |
Jul 21, 2021 | 19.91 | 20.03 | 19.52 | 19.54 | 1,027,307 | -0.24(-1.23%) |
Jul 20, 2021 | 19.63 | 20.08 | 19.60 | 19.78 | 1,955,816 | +0.19(+0.97%) |
Jul 19, 2021 | 18.87 | 19.59 | 18.78 | 19.59 | 1,718,252 | +0.52(+2.73%) |
Jul 16, 2021 | 19.09 | 19.25 | 18.97 | 19.07 | 895,343 | +0.15(+0.78%) |
Jul 15, 2021 | 18.93 | 19.06 | 18.73 | 18.92 | 975,273 | -0.12(-0.64%) |
Jul 14, 2021 | 19.49 | 19.72 | 19.01 | 19.04 | 877,447 | -0.49(-2.53%) |
Jul 13, 2021 | 19.50 | 19.61 | 19.44 | 19.54 | 957,592 | -0.07(-0.35%) |
Jul 12, 2021 | 19.61 | 19.83 | 19.50 | 19.61 | 901,976 | -0.14(-0.70%) |
Jul 09, 2021 | 19.53 | 19.85 | 19.45 | 19.74 | 1,327,711 | +0.47(+2.43%) |
Jul 08, 2021 | 19.41 | 19.48 | 19.16 | 19.28 | 1,104,362 | -0.41(-2.07%) |
Jul 07, 2021 | 19.62 | 19.81 | 19.40 | 19.68 | 937,756 | -0.10(-0.48%) |
Jul 06, 2021 | 20.00 | 20.13 | 19.57 | 19.78 | 1,040,831 | -0.24(-1.21%) |
Jul 02, 2021 | 19.75 | 20.20 | 19.68 | 20.02 | 1,687,872 | +0.30(+1.54%) |
Jul 01, 2021 | 19.68 | 19.92 | 19.55 | 19.72 | 1,188,589 | +0.08(+0.40%) |
Jun 30, 2021 | 19.41 | 19.68 | 19.33 | 19.64 | 1,416,285 | +0.16(+0.85%) |
Jun 29, 2021 | 19.84 | 19.90 | 19.41 | 19.48 | 1,049,358 | -0.34(-1.71%) |
Jun 28, 2021 | 20.24 | 20.32 | 19.55 | 19.81 | 1,338,031 | -0.59(-2.89%) |
Jun 25, 2021 | 20.55 | 20.67 | 20.25 | 20.40 | 16,967,104 | -0.13(-0.63%) |
Jun 24, 2021 | 19.94 | 20.66 | 19.88 | 20.53 | 1,793,130 | +0.65(+3.27%) |
Jun 23, 2021 | 20.24 | 20.32 | 19.87 | 19.88 | 1,291,895 | -0.35(-1.71%) |
Jun 22, 2021 | 20.23 | 20.37 | 20.14 | 20.23 | 1,190,113 | -0.03(-0.17%) |
Jun 21, 2021 | 20.11 | 20.34 | 19.94 | 20.26 | 1,403,633 | +0.42(+2.14%) |
Jun 18, 2021 | 20.16 | 20.24 | 19.58 | 19.84 | 3,995,849 | -0.62(-3.01%) |
Jun 17, 2021 | 20.73 | 20.81 | 20.31 | 20.46 | 1,333,056 | -0.41(-1.95%) |
Jun 16, 2021 | 21.18 | 21.18 | 20.65 | 20.86 | 1,772,152 | -0.42(-1.96%) |
Jun 15, 2021 | 21.17 | 21.48 | 20.87 | 21.28 | 1,157,916 | +0.09(+0.41%) |
Jun 14, 2021 | 22.34 | 22.41 | 21.14 | 21.19 | 1,663,588 | -1.45(-6.41%) |
Jun 11, 2021 | 22.68 | 22.76 | 22.55 | 22.64 | 561,361 | +0.10(+0.46%) |
Jun 10, 2021 | 22.79 | 22.80 | 22.52 | 22.54 | 532,666 | -0.03(-0.15%) |
Jun 09, 2021 | 22.65 | 22.77 | 22.47 | 22.57 | 1,008,986 | -0.12(-0.53%) |
Jun 08, 2021 | 22.47 | 22.73 | 22.39 | 22.70 | 657,897 | +0.21(+0.92%) |
Jun 07, 2021 | 22.60 | 22.82 | 22.45 | 22.49 | 721,148 | -0.06(-0.27%) |
Jun 04, 2021 | 22.33 | 22.57 | 22.13 | 22.55 | 505,328 | +0.28(+1.28%) |
Jun 03, 2021 | 21.98 | 22.31 | 21.83 | 22.26 | 545,685 | +0.15(+0.66%) |
Jun 02, 2021 | 22.47 | 22.47 | 22.02 | 22.12 | 929,702 | -0.34(-1.53%) |