Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.02 | 18.58 | 18.02 | 18.54 | 754,632 | +0.63(+3.51%) |
Aug 30, 2021 | 17.71 | 17.92 | 17.62 | 17.91 | 738,034 | +0.37(+2.12%) |
Aug 27, 2021 | 17.02 | 17.64 | 16.93 | 17.54 | 816,647 | +0.69(+4.10%) |
Aug 26, 2021 | 17.01 | 17.12 | 16.83 | 16.85 | 284,587 | -0.23(-1.35%) |
Aug 25, 2021 | 17.10 | 17.18 | 16.90 | 17.08 | 442,043 | +0.16(+0.94%) |
Aug 24, 2021 | 16.87 | 17.05 | 16.84 | 16.92 | 565,039 | +0.32(+1.92%) |
Aug 23, 2021 | 16.11 | 16.64 | 16.03 | 16.60 | 649,597 | +0.84(+5.33%) |
Aug 20, 2021 | 15.38 | 15.79 | 15.25 | 15.76 | 534,173 | +0.24(+1.54%) |
Aug 19, 2021 | 15.91 | 15.91 | 15.41 | 15.52 | 1,700,498 | -0.59(-3.68%) |
Aug 18, 2021 | 16.11 | 16.34 | 16.02 | 16.11 | 579,286 | +0.09(+0.55%) |
Aug 17, 2021 | 16.11 | 16.30 | 15.93 | 16.02 | 876,495 | -0.35(-2.11%) |
Aug 16, 2021 | 16.64 | 16.64 | 16.23 | 16.37 | 1,157,870 | -0.42(-2.48%) |
Aug 13, 2021 | 17.02 | 17.14 | 16.79 | 16.79 | 268,511 | -0.38(-2.22%) |
Aug 12, 2021 | 17.25 | 17.35 | 17.05 | 17.17 | 312,413 | -0.10(-0.56%) |
Aug 11, 2021 | 17.43 | 17.46 | 17.06 | 17.26 | 232,962 | +0.01(+0.05%) |
Aug 10, 2021 | 16.87 | 17.30 | 16.81 | 17.25 | 421,196 | +0.40(+2.36%) |
Aug 09, 2021 | 17.11 | 17.11 | 16.78 | 16.86 | 486,218 | -0.31(-1.80%) |
Aug 06, 2021 | 17.22 | 17.25 | 16.99 | 17.17 | 159,236 | +0.00(+0.00%) |
Aug 05, 2021 | 17.00 | 17.36 | 16.99 | 17.17 | 281,890 | +0.17(+0.99%) |
Aug 04, 2021 | 17.33 | 17.43 | 16.97 | 17.00 | 440,489 | -0.44(-2.54%) |
Aug 03, 2021 | 17.48 | 17.51 | 17.25 | 17.44 | 471,457 | -0.07(-0.40%) |
Aug 02, 2021 | 17.88 | 18.01 | 17.48 | 17.51 | 469,773 | -0.19(-1.10%) |
Jul 30, 2021 | 17.80 | 17.92 | 17.60 | 17.71 | 668,544 | -0.34(-1.86%) |
Jul 29, 2021 | 18.15 | 18.24 | 18.15 | 18.04 | 585,739 | +0.16(+0.89%) |
Jul 28, 2021 | 17.08 | 17.94 | 17.08 | 17.88 | 863,612 | +0.75(+4.39%) |
Jul 27, 2021 | 17.32 | 17.45 | 16.93 | 17.13 | 415,526 | -0.18(-1.02%) |
Jul 26, 2021 | 17.03 | 17.33 | 17.02 | 17.31 | 548,103 | +0.16(+0.93%) |
Jul 23, 2021 | 17.34 | 17.34 | 16.99 | 17.15 | 632,200 | -0.20(-1.17%) |
Jul 22, 2021 | 17.52 | 17.54 | 17.13 | 17.35 | 687,785 | -0.04(-0.20%) |
Jul 21, 2021 | 16.94 | 17.47 | 16.94 | 17.39 | 679,981 | +0.64(+3.80%) |
Jul 20, 2021 | 16.49 | 16.81 | 16.27 | 16.75 | 544,384 | +0.19(+1.18%) |
Jul 19, 2021 | 16.81 | 16.85 | 16.41 | 16.56 | 1,298,513 | -0.63(-3.66%) |
Jul 16, 2021 | 17.81 | 17.91 | 17.18 | 17.18 | 1,176,377 | -0.58(-3.29%) |
Jul 15, 2021 | 17.67 | 17.93 | 17.54 | 17.77 | 712,122 | +0.04(+0.20%) |
Jul 14, 2021 | 17.91 | 18.02 | 17.64 | 17.73 | 449,587 | -0.01(-0.05%) |
Jul 13, 2021 | 17.96 | 17.97 | 17.71 | 17.74 | 819,341 | -0.23(-1.28%) |
Jul 12, 2021 | 17.97 | 18.10 | 17.92 | 17.97 | 516,323 | -0.10(-0.54%) |
Jul 09, 2021 | 17.82 | 18.11 | 17.79 | 18.07 | 539,031 | +0.25(+1.39%) |
Jul 08, 2021 | 17.86 | 18.02 | 17.36 | 17.82 | 1,322,134 | -0.48(-2.61%) |
Jul 07, 2021 | 18.43 | 18.54 | 18.05 | 18.30 | 1,713,435 | -0.12(-0.67%) |
Jul 06, 2021 | 18.86 | 18.89 | 18.41 | 18.42 | 1,463,325 | -0.46(-2.44%) |
Jul 02, 2021 | 19.06 | 19.17 | 18.67 | 18.88 | 651,909 | +0.01(+0.05%) |
Jul 01, 2021 | 18.86 | 19.02 | 18.57 | 18.87 | 966,881 | +0.11(+0.61%) |
Jun 30, 2021 | 18.58 | 18.79 | 18.48 | 18.76 | 583,795 | +0.11(+0.57%) |
Jun 29, 2021 | 19.11 | 19.11 | 18.64 | 18.65 | 791,945 | -0.53(-2.75%) |
Jun 28, 2021 | 19.52 | 19.58 | 19.14 | 19.18 | 1,061,041 | -0.34(-1.77%) |
Jun 25, 2021 | 19.60 | 19.78 | 19.42 | 19.52 | 940,638 | +0.12(+0.64%) |
Jun 24, 2021 | 19.16 | 19.46 | 19.05 | 19.40 | 709,846 | +0.49(+2.57%) |
Jun 23, 2021 | 19.01 | 19.27 | 18.88 | 18.91 | 1,110,853 | -0.11(-0.56%) |
Jun 22, 2021 | 18.83 | 19.06 | 18.56 | 19.02 | 846,926 | +0.35(+1.89%) |
Jun 21, 2021 | 18.62 | 18.76 | 18.21 | 18.67 | 1,234,236 | +0.21(+1.15%) |
Jun 18, 2021 | 18.68 | 18.92 | 18.38 | 18.45 | 839,750 | -0.55(-2.88%) |
Jun 17, 2021 | 19.56 | 19.78 | 18.70 | 19.00 | 1,608,212 | -0.80(-4.02%) |
Jun 16, 2021 | 20.01 | 20.10 | 19.69 | 19.80 | 1,075,582 | -0.11(-0.58%) |
Jun 15, 2021 | 19.44 | 19.95 | 19.43 | 19.91 | 1,908,113 | +0.52(+2.69%) |
Jun 14, 2021 | 20.66 | 20.68 | 19.22 | 19.39 | 3,838,471 | -1.35(-6.52%) |
Jun 11, 2021 | 20.89 | 20.95 | 20.68 | 20.74 | 974,499 | +0.01(+0.04%) |
Jun 10, 2021 | 20.63 | 20.81 | 20.39 | 20.73 | 604,677 | +0.21(+1.03%) |
Jun 09, 2021 | 20.77 | 20.79 | 20.49 | 20.52 | 964,779 | -0.14(-0.68%) |
Jun 08, 2021 | 20.99 | 20.99 | 20.40 | 20.66 | 1,243,256 | -0.22(-1.06%) |
Jun 07, 2021 | 20.78 | 21.07 | 20.69 | 20.89 | 1,462,601 | +0.29(+1.42%) |
Jun 04, 2021 | 20.30 | 20.63 | 20.13 | 20.59 | 1,339,337 | +0.59(+2.96%) |
Jun 03, 2021 | 20.20 | 20.27 | 19.80 | 20.00 | 1,229,036 | -0.34(-1.69%) |
Jun 02, 2021 | 20.40 | 20.54 | 20.18 | 20.35 | 806,505 | +0.20(+1.01%) |