Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.60 | 17.96 | 17.14 | 17.27 | 820,524 | -0.32(-1.82%) |
Aug 30, 2021 | 17.67 | 17.87 | 17.31 | 17.59 | 395,019 | +0.12(+0.69%) |
Aug 27, 2021 | 17.31 | 17.81 | 17.10 | 17.47 | 776,866 | +0.05(+0.29%) |
Aug 26, 2021 | 17.50 | 18.27 | 17.30 | 17.42 | 556,006 | -0.15(-0.85%) |
Aug 25, 2021 | 17.19 | 18.00 | 17.03 | 17.57 | 619,783 | +0.25(+1.44%) |
Aug 24, 2021 | 16.61 | 17.46 | 16.54 | 17.32 | 595,232 | +0.79(+4.78%) |
Aug 23, 2021 | 16.53 | 16.88 | 16.38 | 16.53 | 661,423 | +0.20(+1.22%) |
Aug 20, 2021 | 15.60 | 16.38 | 15.47 | 16.33 | 583,235 | +0.56(+3.55%) |
Aug 19, 2021 | 16.38 | 16.70 | 15.76 | 15.77 | 704,134 | -0.79(-4.77%) |
Aug 18, 2021 | 16.63 | 16.83 | 15.97 | 16.56 | 753,001 | +0.03(+0.18%) |
Aug 17, 2021 | 16.80 | 16.80 | 16.05 | 16.53 | 1,101,861 | -0.31(-1.84%) |
Aug 16, 2021 | 17.22 | 17.22 | 16.40 | 16.84 | 924,228 | -0.48(-2.77%) |
Aug 13, 2021 | 17.46 | 17.56 | 17.08 | 17.32 | 599,753 | -0.10(-0.57%) |
Aug 12, 2021 | 18.22 | 18.41 | 16.96 | 17.42 | 1,135,020 | -1.06(-5.74%) |
Aug 11, 2021 | 18.67 | 18.91 | 18.12 | 18.48 | 771,388 | -0.49(-2.58%) |
Aug 10, 2021 | 19.32 | 19.56 | 18.42 | 18.97 | 888,051 | -0.32(-1.66%) |
Aug 09, 2021 | 19.73 | 20.74 | 19.27 | 19.29 | 1,536,225 | -0.62(-3.11%) |
Aug 06, 2021 | 19.43 | 20.67 | 17.87 | 19.91 | 4,085,139 | +2.95(+17.39%) |
Aug 05, 2021 | 17.11 | 17.21 | 16.11 | 16.96 | 1,213,632 | -0.19(-1.11%) |
Aug 04, 2021 | 17.21 | 17.55 | 17.00 | 17.15 | 417,845 | -0.24(-1.38%) |
Aug 03, 2021 | 17.40 | 17.42 | 16.95 | 17.39 | 462,839 | +0.10(+0.58%) |
Aug 02, 2021 | 17.74 | 17.80 | 17.16 | 17.29 | 759,754 | -0.32(-1.82%) |
Jul 30, 2021 | 17.84 | 18.11 | 17.35 | 17.61 | 585,855 | -0.49(-2.71%) |
Jul 29, 2021 | 17.82 | 18.47 | 17.65 | 18.10 | 617,553 | +0.35(+1.97%) |
Jul 28, 2021 | 17.53 | 18.11 | 17.45 | 17.75 | 716,750 | +0.34(+1.95%) |
Jul 27, 2021 | 18.11 | 18.11 | 17.01 | 17.41 | 1,305,333 | -0.84(-4.60%) |
Jul 26, 2021 | 18.53 | 18.96 | 18.02 | 18.25 | 1,149,317 | -0.40(-2.14%) |
Jul 23, 2021 | 17.89 | 18.69 | 17.40 | 18.65 | 697,267 | +0.73(+4.07%) |
Jul 22, 2021 | 18.13 | 18.98 | 17.74 | 17.92 | 386,584 | -0.13(-0.72%) |
Jul 21, 2021 | 17.62 | 18.16 | 17.33 | 18.05 | 476,024 | +0.60(+3.44%) |
Jul 20, 2021 | 16.66 | 17.56 | 16.29 | 17.45 | 583,498 | +1.02(+6.21%) |
Jul 19, 2021 | 15.97 | 16.55 | 15.80 | 16.43 | 760,263 | -0.21(-1.26%) |
Jul 16, 2021 | 17.27 | 17.27 | 16.63 | 16.64 | 693,851 | -0.49(-2.86%) |
Jul 15, 2021 | 17.44 | 17.57 | 16.13 | 17.13 | 1,030,633 | -0.59(-3.33%) |
Jul 14, 2021 | 18.18 | 18.45 | 17.68 | 17.72 | 500,578 | -0.51(-2.80%) |
Jul 13, 2021 | 18.70 | 18.91 | 18.21 | 18.23 | 331,933 | -0.63(-3.34%) |
Jul 12, 2021 | 18.63 | 19.28 | 18.43 | 18.86 | 457,525 | +0.10(+0.53%) |
Jul 09, 2021 | 18.05 | 18.80 | 18.00 | 18.76 | 516,698 | +0.72(+3.99%) |
Jul 08, 2021 | 17.60 | 18.25 | 17.51 | 18.04 | 454,682 | -0.26(-1.42%) |
Jul 07, 2021 | 18.74 | 18.88 | 17.85 | 18.30 | 758,201 | -0.18(-0.97%) |
Jul 06, 2021 | 18.88 | 18.88 | 18.07 | 18.48 | 605,307 | -0.61(-3.20%) |
Jul 02, 2021 | 19.35 | 19.39 | 18.66 | 19.09 | 528,247 | -0.10(-0.52%) |
Jul 01, 2021 | 20.28 | 20.41 | 18.29 | 19.19 | 1,701,140 | -1.17(-5.75%) |
Jun 30, 2021 | 19.40 | 20.50 | 19.04 | 20.36 | 3,042,803 | +1.02(+5.27%) |
Jun 29, 2021 | 19.15 | 19.86 | 19.01 | 19.34 | 841,256 | +0.34(+1.79%) |
Jun 28, 2021 | 18.85 | 19.36 | 18.75 | 19.00 | 426,716 | +0.09(+0.48%) |
Jun 25, 2021 | 19.29 | 19.44 | 18.44 | 18.91 | 2,204,286 | -0.39(-2.02%) |
Jun 24, 2021 | 19.58 | 19.63 | 19.24 | 19.30 | 702,311 | -0.04(-0.21%) |
Jun 23, 2021 | 19.80 | 19.80 | 19.22 | 19.34 | 956,146 | -0.08(-0.41%) |
Jun 22, 2021 | 18.39 | 19.54 | 18.28 | 19.42 | 2,125,467 | +0.85(+4.58%) |
Jun 21, 2021 | 18.35 | 18.74 | 18.11 | 18.57 | 774,848 | +0.28(+1.53%) |
Jun 18, 2021 | 18.27 | 18.62 | 17.96 | 18.29 | 849,709 | +0.09(+0.49%) |
Jun 17, 2021 | 17.67 | 18.53 | 17.67 | 18.20 | 1,234,965 | +0.50(+2.82%) |
Jun 16, 2021 | 17.46 | 17.77 | 17.15 | 17.70 | 483,567 | +0.31(+1.78%) |
Jun 15, 2021 | 18.42 | 18.60 | 16.72 | 17.39 | 1,279,030 | -1.17(-6.30%) |
Jun 14, 2021 | 18.84 | 19.30 | 18.31 | 18.56 | 1,468,170 | -0.04(-0.22%) |
Jun 11, 2021 | 17.84 | 18.61 | 17.84 | 18.60 | 1,214,816 | +0.78(+4.38%) |
Jun 10, 2021 | 17.45 | 18.04 | 17.45 | 17.82 | 785,784 | +0.54(+3.12%) |
Jun 09, 2021 | 17.64 | 18.08 | 17.20 | 17.28 | 941,542 | -0.32(-1.82%) |
Jun 08, 2021 | 18.00 | 18.17 | 17.54 | 17.60 | 910,586 | -0.27(-1.51%) |
Jun 07, 2021 | 17.13 | 18.15 | 17.13 | 17.87 | 1,189,062 | +0.75(+4.38%) |
Jun 04, 2021 | 17.20 | 17.20 | 16.92 | 17.12 | 514,503 | +0.07(+0.41%) |
Jun 03, 2021 | 17.20 | 17.34 | 16.67 | 17.05 | 1,238,256 | -0.42(-2.40%) |
Jun 02, 2021 | 16.28 | 17.56 | 16.01 | 17.47 | 1,917,461 | +1.17(+7.18%) |