Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.76 | 22.57 | 21.76 | 22.47 | 288,644 | +0.73(+3.36%) |
Aug 30, 2021 | 22.93 | 22.93 | 21.50 | 21.74 | 382,062 | -1.26(-5.48%) |
Aug 27, 2021 | 22.63 | 23.06 | 22.53 | 23.00 | 127,851 | +0.49(+2.18%) |
Aug 26, 2021 | 22.21 | 22.62 | 22.18 | 22.51 | 107,392 | +0.23(+1.03%) |
Aug 25, 2021 | 22.22 | 22.46 | 22.04 | 22.28 | 74,566 | +0.06(+0.27%) |
Aug 24, 2021 | 21.80 | 22.55 | 21.72 | 22.22 | 189,046 | +0.42(+1.93%) |
Aug 23, 2021 | 21.80 | 21.85 | 21.53 | 21.80 | 95,325 | +0.07(+0.32%) |
Aug 20, 2021 | 21.30 | 22.06 | 21.14 | 21.73 | 178,065 | +0.17(+0.79%) |
Aug 19, 2021 | 21.41 | 21.81 | 21.41 | 21.56 | 211,706 | -0.16(-0.74%) |
Aug 18, 2021 | 21.41 | 21.76 | 21.08 | 21.72 | 144,636 | +0.39(+1.83%) |
Aug 17, 2021 | 21.75 | 22.02 | 21.19 | 21.33 | 247,566 | +0.34(+1.62%) |
Aug 16, 2021 | 20.90 | 21.03 | 20.70 | 20.99 | 85,892 | +0.04(+0.19%) |
Aug 13, 2021 | 21.14 | 21.28 | 20.77 | 20.95 | 92,054 | -0.10(-0.48%) |
Aug 12, 2021 | 20.87 | 21.31 | 20.81 | 21.05 | 159,387 | +0.12(+0.57%) |
Aug 11, 2021 | 20.87 | 21.10 | 20.64 | 20.93 | 138,961 | +0.06(+0.29%) |
Aug 10, 2021 | 20.84 | 21.24 | 20.13 | 20.87 | 223,234 | +0.33(+1.61%) |
Aug 09, 2021 | 21.76 | 21.86 | 20.49 | 20.54 | 355,179 | -1.17(-5.39%) |
Aug 06, 2021 | 21.46 | 21.95 | 21.39 | 21.71 | 217,730 | +0.24(+1.12%) |
Aug 05, 2021 | 21.74 | 21.74 | 21.39 | 21.47 | 133,102 | +0.04(+0.19%) |
Aug 04, 2021 | 21.34 | 21.55 | 21.19 | 21.43 | 83,850 | +0.04(+0.19%) |
Aug 03, 2021 | 21.77 | 21.78 | 21.00 | 21.39 | 125,491 | -0.15(-0.70%) |
Jul 30, 2021 | 21.54 | 21.54 | 21.54 | 0 | +0.02(+0.09%) | |
Jul 29, 2021 | 21.32 | 22.20 | 21.32 | 21.52 | 393,003 | +0.43(+2.04%) |
Jul 28, 2021 | 19.55 | 21.39 | 19.55 | 21.09 | 415,243 | +1.15(+5.77%) |
Jul 27, 2021 | 21.49 | 21.67 | 19.69 | 19.94 | 505,443 | -1.33(-6.25%) |
Jul 26, 2021 | 21.49 | 21.95 | 20.99 | 21.27 | 491,907 | -0.66(-3.01%) |
Jul 23, 2021 | 22.00 | 24.82 | 21.60 | 21.93 | 2,447,414 | +4.85(+28.40%) |
Jul 22, 2021 | 17.14 | 17.21 | 17.02 | 17.08 | 56,285 | -0.06(-0.35%) |
Jul 21, 2021 | 16.97 | 17.21 | 16.87 | 17.14 | 122,481 | +0.19(+1.12%) |
Jul 20, 2021 | 17.59 | 17.59 | 16.93 | 16.95 | 222,029 | -0.64(-3.64%) |
Jul 19, 2021 | 16.62 | 17.73 | 16.30 | 17.59 | 407,596 | +0.84(+5.01%) |
Jul 16, 2021 | 17.01 | 17.04 | 16.74 | 16.75 | 127,376 | -0.21(-1.24%) |
Jul 15, 2021 | 16.85 | 17.16 | 16.75 | 16.96 | 65,324 | +0.09(+0.53%) |
Jul 14, 2021 | 17.12 | 17.12 | 16.78 | 16.87 | 151,357 | -0.17(-1.00%) |
Jul 13, 2021 | 17.02 | 17.27 | 16.87 | 17.04 | 184,007 | -0.01(-0.06%) |
Jul 12, 2021 | 17.25 | 17.26 | 17.00 | 17.05 | 115,363 | -0.17(-0.99%) |
Jul 09, 2021 | 17.22 | 17.38 | 17.03 | 17.22 | 100,571 | +0.08(+0.47%) |
Jul 08, 2021 | 17.40 | 17.45 | 17.00 | 17.14 | 173,441 | -0.28(-1.61%) |
Jul 07, 2021 | 17.15 | 17.54 | 17.11 | 17.42 | 146,835 | +0.23(+1.34%) |
Jul 06, 2021 | 17.09 | 17.24 | 16.90 | 17.19 | 118,618 | +0.04(+0.23%) |
Jul 05, 2021 | 17.13 | 17.24 | 17.00 | 17.15 | 71,634 | -0.01(-0.06%) |
Jul 02, 2021 | 17.09 | 17.27 | 17.01 | 17.16 | 120,057 | +0.08(+0.47%) |
Jun 30, 2021 | 17.08 | 17.08 | 17.08 | 0 | -0.05(-0.29%) | |
Jun 29, 2021 | 17.02 | 17.24 | 16.61 | 17.13 | 267,278 | +0.09(+0.53%) |
Jun 28, 2021 | 17.26 | 17.39 | 17.01 | 17.04 | 207,506 | -0.28(-1.62%) |
Jun 25, 2021 | 17.25 | 17.34 | 17.03 | 17.32 | 97,596 | +0.07(+0.41%) |
Jun 24, 2021 | 17.20 | 17.58 | 17.17 | 17.25 | 226,508 | +0.09(+0.52%) |
Jun 23, 2021 | 17.45 | 17.52 | 17.07 | 17.16 | 279,747 | -0.33(-1.89%) |
Jun 22, 2021 | 17.20 | 17.58 | 17.10 | 17.49 | 196,337 | +0.31(+1.80%) |
Jun 21, 2021 | 17.32 | 17.36 | 16.87 | 17.18 | 257,984 | -0.01(-0.06%) |
Jun 18, 2021 | 18.00 | 18.00 | 16.89 | 17.19 | 594,200 | -1.30(-7.03%) |
Jun 17, 2021 | 18.65 | 18.65 | 18.35 | 18.49 | 63,832 | -0.11(-0.59%) |
Jun 16, 2021 | 18.50 | 18.67 | 18.45 | 18.60 | 113,140 | +0.03(+0.16%) |
Jun 15, 2021 | 18.55 | 18.78 | 18.47 | 18.57 | 57,968 | +0.00(+0.00%) |
Jun 14, 2021 | 18.78 | 18.81 | 18.47 | 18.57 | 96,978 | -0.17(-0.91%) |
Jun 11, 2021 | 18.60 | 18.95 | 18.52 | 18.74 | 149,042 | +0.21(+1.13%) |
Jun 10, 2021 | 18.47 | 18.54 | 18.30 | 18.53 | 65,118 | +0.08(+0.43%) |
Jun 09, 2021 | 18.64 | 18.70 | 18.23 | 18.45 | 156,251 | -0.15(-0.81%) |
Jun 08, 2021 | 18.48 | 18.60 | 18.40 | 18.60 | 41,807 | +0.12(+0.65%) |
Jun 07, 2021 | 18.38 | 18.53 | 18.13 | 18.48 | 143,956 | +0.17(+0.93%) |
Jun 04, 2021 | 18.65 | 18.65 | 18.28 | 18.31 | 91,881 | -0.28(-1.51%) |
Jun 03, 2021 | 18.55 | 18.69 | 18.39 | 18.59 | 60,513 | +0.02(+0.11%) |
Jun 02, 2021 | 18.66 | 18.81 | 18.45 | 18.57 | 107,860 | -0.04(-0.21%) |