Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.42 | 19.52 | 18.39 | 19.44 | 653,866 | +0.97(+5.25%) |
Aug 30, 2021 | 18.90 | 18.96 | 18.46 | 18.47 | 324,192 | -0.34(-1.81%) |
Aug 27, 2021 | 18.83 | 19.11 | 18.74 | 18.81 | 369,434 | +0.16(+0.86%) |
Aug 26, 2021 | 18.33 | 19.01 | 18.30 | 18.65 | 1,021,455 | +0.25(+1.36%) |
Aug 25, 2021 | 18.70 | 18.71 | 18.33 | 18.40 | 729,504 | -0.29(-1.55%) |
Aug 24, 2021 | 18.64 | 18.79 | 18.39 | 18.69 | 511,519 | +0.21(+1.14%) |
Aug 23, 2021 | 18.61 | 18.78 | 18.47 | 18.48 | 635,607 | +0.27(+1.48%) |
Aug 20, 2021 | 17.74 | 18.25 | 17.74 | 18.21 | 508,782 | +0.36(+2.02%) |
Aug 19, 2021 | 17.43 | 17.90 | 17.28 | 17.85 | 834,882 | +0.09(+0.51%) |
Aug 18, 2021 | 18.25 | 18.25 | 17.74 | 17.76 | 529,896 | -0.39(-2.15%) |
Aug 17, 2021 | 18.17 | 18.40 | 18.10 | 18.15 | 385,992 | -0.11(-0.60%) |
Aug 16, 2021 | 18.76 | 18.76 | 18.12 | 18.26 | 409,547 | -0.64(-3.39%) |
Aug 13, 2021 | 19.16 | 19.16 | 18.84 | 18.90 | 334,168 | -0.17(-0.89%) |
Aug 12, 2021 | 19.37 | 19.37 | 18.95 | 19.07 | 342,697 | -0.03(-0.16%) |
Aug 11, 2021 | 19.15 | 19.32 | 18.86 | 19.10 | 780,030 | -0.10(-0.52%) |
Aug 10, 2021 | 18.70 | 19.32 | 18.70 | 19.20 | 452,480 | +0.54(+2.89%) |
Aug 09, 2021 | 18.42 | 18.70 | 18.19 | 18.66 | 638,426 | +0.01(+0.05%) |
Aug 06, 2021 | 19.54 | 19.54 | 18.60 | 18.65 | 556,069 | -0.70(-3.62%) |
Aug 05, 2021 | 19.48 | 19.91 | 19.31 | 19.35 | 1,150,338 | -0.14(-0.72%) |
Aug 04, 2021 | 19.94 | 20.10 | 19.49 | 19.49 | 334,740 | -0.86(-4.23%) |
Aug 03, 2021 | 20.36 | 20.53 | 19.97 | 20.35 | 427,713 | -0.15(-0.73%) |
Jul 30, 2021 | 20.50 | 20.50 | 20.50 | 0 | -0.07(-0.34%) | |
Jul 29, 2021 | 20.43 | 20.62 | 20.27 | 20.57 | 263,695 | +0.43(+2.14%) |
Jul 28, 2021 | 20.00 | 20.36 | 19.65 | 20.14 | 531,804 | +0.20(+1.00%) |
Jul 27, 2021 | 20.05 | 20.05 | 19.75 | 19.94 | 297,345 | -0.19(-0.94%) |
Jul 26, 2021 | 19.85 | 20.41 | 19.78 | 20.13 | 359,108 | +0.33(+1.67%) |
Jul 23, 2021 | 19.78 | 19.89 | 19.53 | 19.80 | 443,857 | +0.12(+0.61%) |
Jul 22, 2021 | 19.88 | 19.97 | 19.59 | 19.68 | 349,830 | -0.19(-0.96%) |
Jul 21, 2021 | 19.73 | 20.04 | 19.57 | 19.87 | 734,537 | +0.45(+2.32%) |
Jul 20, 2021 | 19.60 | 20.13 | 19.39 | 19.42 | 682,754 | -0.21(-1.07%) |
Jul 19, 2021 | 20.43 | 20.64 | 19.54 | 19.63 | 604,022 | -1.41(-6.70%) |
Jul 16, 2021 | 21.88 | 22.13 | 20.95 | 21.04 | 427,347 | -0.73(-3.35%) |
Jul 15, 2021 | 21.67 | 22.39 | 21.66 | 21.77 | 545,266 | -0.13(-0.59%) |
Jul 14, 2021 | 22.09 | 22.55 | 21.71 | 21.90 | 415,484 | -0.38(-1.71%) |
Jul 13, 2021 | 22.13 | 22.30 | 21.85 | 22.28 | 346,260 | +0.11(+0.50%) |
Jul 12, 2021 | 22.09 | 22.33 | 21.83 | 22.17 | 295,395 | -0.16(-0.72%) |
Jul 09, 2021 | 22.05 | 22.40 | 21.62 | 22.33 | 506,919 | +0.53(+2.43%) |
Jul 08, 2021 | 20.43 | 22.25 | 20.41 | 21.80 | 1,109,226 | +1.11(+5.36%) |
Jul 07, 2021 | 21.12 | 21.30 | 20.69 | 20.69 | 478,244 | -0.46(-2.17%) |
Jul 06, 2021 | 21.06 | 21.19 | 20.49 | 21.15 | 519,347 | -0.17(-0.80%) |
Jul 05, 2021 | 21.10 | 21.38 | 20.84 | 21.32 | 265,359 | +0.22(+1.04%) |
Jul 02, 2021 | 21.07 | 21.38 | 20.80 | 21.10 | 661,471 | +0.40(+1.93%) |
Jun 30, 2021 | 20.70 | 20.70 | 20.70 | 0 | -0.58(-2.73%) | |
Jun 29, 2021 | 21.42 | 21.59 | 21.18 | 21.28 | 305,203 | +0.04(+0.19%) |
Jun 28, 2021 | 21.40 | 21.41 | 21.04 | 21.24 | 342,144 | -0.15(-0.70%) |
Jun 25, 2021 | 21.75 | 21.85 | 21.30 | 21.39 | 640,477 | -0.26(-1.20%) |
Jun 24, 2021 | 21.56 | 21.71 | 21.45 | 21.65 | 543,780 | +0.07(+0.32%) |
Jun 23, 2021 | 21.63 | 21.90 | 21.53 | 21.58 | 597,225 | +0.24(+1.12%) |
Jun 22, 2021 | 21.34 | 21.53 | 20.88 | 21.34 | 548,987 | -0.04(-0.19%) |
Jun 21, 2021 | 20.84 | 21.57 | 20.81 | 21.38 | 1,355,938 | +0.71(+3.43%) |
Jun 18, 2021 | 20.55 | 21.26 | 20.55 | 20.67 | 904,782 | -0.24(-1.15%) |
Jun 17, 2021 | 21.72 | 21.80 | 20.87 | 20.91 | 534,162 | -0.94(-4.30%) |
Jun 16, 2021 | 22.18 | 22.27 | 21.84 | 21.85 | 447,604 | -0.46(-2.06%) |
Jun 15, 2021 | 22.48 | 22.51 | 21.97 | 22.31 | 452,196 | -0.03(-0.13%) |
Jun 14, 2021 | 22.90 | 23.12 | 22.33 | 22.34 | 343,980 | -0.52(-2.27%) |
Jun 11, 2021 | 23.00 | 23.31 | 22.81 | 22.86 | 387,920 | -0.02(-0.09%) |
Jun 10, 2021 | 22.30 | 22.96 | 22.25 | 22.88 | 530,430 | +0.82(+3.72%) |
Jun 09, 2021 | 22.11 | 22.16 | 21.73 | 22.06 | 384,723 | +0.03(+0.14%) |
Jun 08, 2021 | 21.97 | 22.34 | 21.76 | 22.03 | 511,307 | -0.18(-0.81%) |
Jun 07, 2021 | 22.25 | 22.43 | 22.02 | 22.21 | 420,887 | +0.03(+0.14%) |
Jun 04, 2021 | 22.00 | 22.27 | 21.76 | 22.18 | 327,755 | +0.31(+1.42%) |
Jun 03, 2021 | 21.68 | 22.07 | 21.52 | 21.87 | 380,719 | -0.05(-0.23%) |
Jun 02, 2021 | 21.95 | 22.26 | 21.71 | 21.92 | 576,142 | +0.08(+0.37%) |