Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.15 | 18.65 | 18.03 | 18.35 | 339,849 | +0.34(+1.89%) |
Aug 30, 2021 | 18.22 | 18.48 | 17.80 | 18.01 | 303,938 | +0.02(+0.11%) |
Aug 27, 2021 | 17.54 | 18.21 | 17.53 | 17.99 | 285,531 | +0.25(+1.41%) |
Aug 26, 2021 | 18.00 | 18.85 | 17.43 | 17.74 | 715,985 | -0.42(-2.31%) |
Aug 25, 2021 | 19.70 | 20.14 | 17.90 | 18.16 | 2,078,284 | -1.24(-6.39%) |
Aug 24, 2021 | 17.81 | 20.89 | 16.81 | 19.40 | 3,990,001 | +0.82(+4.41%) |
Aug 23, 2021 | 18.00 | 19.00 | 17.90 | 18.58 | 142,152 | +0.65(+3.63%) |
Aug 20, 2021 | 17.83 | 18.49 | 17.70 | 17.93 | 304,157 | -0.14(-0.77%) |
Aug 19, 2021 | 17.94 | 18.89 | 17.80 | 18.07 | 243,335 | +0.01(+0.06%) |
Aug 18, 2021 | 18.38 | 18.43 | 17.85 | 18.06 | 95,239 | +0.16(+0.89%) |
Aug 17, 2021 | 17.90 | 18.95 | 17.82 | 17.90 | 117,471 | -0.21(-1.16%) |
Aug 16, 2021 | 18.28 | 18.76 | 17.57 | 18.11 | 198,712 | -0.54(-2.90%) |
Aug 13, 2021 | 18.60 | 20.60 | 18.30 | 18.65 | 663,752 | -0.05(-0.27%) |
Aug 12, 2021 | 18.40 | 18.99 | 18.07 | 18.70 | 141,546 | +0.06(+0.32%) |
Aug 11, 2021 | 18.15 | 18.74 | 17.52 | 18.64 | 173,499 | +0.29(+1.58%) |
Aug 10, 2021 | 17.50 | 19.79 | 17.22 | 18.35 | 1,225,922 | +1.15(+6.69%) |
Aug 09, 2021 | 17.00 | 17.67 | 16.90 | 17.20 | 256,486 | +0.21(+1.24%) |
Aug 06, 2021 | 17.63 | 17.67 | 16.89 | 16.99 | 191,428 | -0.51(-2.91%) |
Aug 05, 2021 | 16.76 | 17.96 | 16.75 | 17.50 | 263,907 | +0.75(+4.48%) |
Aug 04, 2021 | 17.76 | 18.64 | 16.60 | 16.75 | 1,076,279 | -1.24(-6.89%) |
Aug 03, 2021 | 18.72 | 18.72 | 17.94 | 17.99 | 118,698 | -0.63(-3.38%) |
Aug 02, 2021 | 18.20 | 18.76 | 18.13 | 18.62 | 73,929 | +0.46(+2.53%) |
Jul 30, 2021 | 18.60 | 19.25 | 17.92 | 18.16 | 106,280 | -0.67(-3.56%) |
Jul 29, 2021 | 18.75 | 19.65 | 18.64 | 18.83 | 173,529 | +0.08(+0.43%) |
Jul 28, 2021 | 17.98 | 19.11 | 17.83 | 18.75 | 122,797 | +0.42(+2.29%) |
Jul 27, 2021 | 18.57 | 18.73 | 17.60 | 18.33 | 125,188 | -0.79(-4.13%) |
Jul 26, 2021 | 18.40 | 19.37 | 18.37 | 19.12 | 158,450 | +0.76(+4.14%) |
Jul 23, 2021 | 18.60 | 18.90 | 17.84 | 18.36 | 148,833 | -0.63(-3.32%) |
Jul 22, 2021 | 19.15 | 19.33 | 18.64 | 18.99 | 76,696 | -0.18(-0.94%) |
Jul 21, 2021 | 19.25 | 19.99 | 18.82 | 19.17 | 153,331 | -0.22(-1.13%) |
Jul 20, 2021 | 18.45 | 19.87 | 18.09 | 19.39 | 321,441 | +0.88(+4.75%) |
Jul 19, 2021 | 18.00 | 18.54 | 17.08 | 18.51 | 249,055 | +0.35(+1.93%) |
Jul 16, 2021 | 19.40 | 19.52 | 18.03 | 18.16 | 240,059 | -1.11(-5.76%) |
Jul 15, 2021 | 19.00 | 19.44 | 18.52 | 19.27 | 152,422 | +0.08(+0.42%) |
Jul 14, 2021 | 20.15 | 20.20 | 19.17 | 19.19 | 152,165 | -0.56(-2.84%) |
Jul 13, 2021 | 20.17 | 20.17 | 19.70 | 19.75 | 108,498 | -0.74(-3.61%) |
Jul 12, 2021 | 20.04 | 20.72 | 19.80 | 20.49 | 179,335 | -0.04(-0.19%) |
Jul 09, 2021 | 20.67 | 20.95 | 20.20 | 20.53 | 150,435 | -0.69(-3.25%) |
Jul 08, 2021 | 19.00 | 21.44 | 18.70 | 21.22 | 359,091 | +1.06(+5.26%) |
Jul 07, 2021 | 20.36 | 20.66 | 19.31 | 20.16 | 264,960 | -0.56(-2.70%) |
Jul 06, 2021 | 21.19 | 21.59 | 20.35 | 20.72 | 246,363 | -0.47(-2.22%) |
Jul 02, 2021 | 22.00 | 22.18 | 21.02 | 21.19 | 269,238 | -0.71(-3.24%) |
Jul 01, 2021 | 23.44 | 23.44 | 21.72 | 21.90 | 631,262 | -1.32(-5.68%) |
Jun 30, 2021 | 23.17 | 23.59 | 23.00 | 23.22 | 452,163 | -0.07(-0.30%) |
Jun 29, 2021 | 24.30 | 24.50 | 23.05 | 23.29 | 470,065 | -1.00(-4.12%) |
Jun 28, 2021 | 24.65 | 26.25 | 23.84 | 24.29 | 904,950 | -0.39(-1.58%) |
Jun 25, 2021 | 23.33 | 26.47 | 22.67 | 24.68 | 1,770,233 | +1.19(+5.07%) |
Jun 24, 2021 | 24.49 | 24.65 | 23.34 | 23.49 | 368,369 | -1.29(-5.21%) |
Jun 23, 2021 | 24.00 | 25.29 | 23.72 | 24.78 | 538,741 | +0.78(+3.25%) |
Jun 22, 2021 | 23.17 | 24.68 | 22.61 | 24.00 | 968,105 | +1.25(+5.49%) |
Jun 21, 2021 | 23.50 | 23.50 | 21.70 | 22.75 | 322,177 | -0.07(-0.31%) |
Jun 18, 2021 | 23.30 | 24.04 | 22.62 | 22.82 | 397,273 | -1.08(-4.52%) |
Jun 17, 2021 | 22.82 | 24.60 | 22.65 | 23.90 | 821,627 | +0.70(+3.02%) |
Jun 16, 2021 | 24.00 | 24.00 | 22.50 | 23.20 | 656,003 | -1.21(-4.96%) |
Jun 15, 2021 | 25.12 | 25.29 | 23.52 | 24.41 | 793,775 | -0.87(-3.44%) |
Jun 14, 2021 | 25.54 | 26.40 | 24.06 | 25.28 | 1,410,559 | -0.01(-0.04%) |
Jun 11, 2021 | 24.66 | 25.70 | 23.56 | 25.29 | 884,039 | +0.67(+2.72%) |
Jun 10, 2021 | 25.31 | 25.95 | 23.29 | 24.62 | 1,269,424 | -1.70(-6.46%) |
Jun 09, 2021 | 27.88 | 29.15 | 25.58 | 26.32 | 2,947,082 | -2.01(-7.09%) |
Jun 08, 2021 | 28.82 | 31.65 | 26.95 | 28.33 | 6,448,508 | +0.73(+2.64%) |
Jun 07, 2021 | 27.16 | 30.86 | 27.15 | 27.60 | 6,770,275 | +0.65(+2.41%) |
Jun 04, 2021 | 30.29 | 31.64 | 26.67 | 26.95 | 3,484,045 | -3.88(-12.59%) |
Jun 03, 2021 | 37.55 | 37.77 | 28.06 | 30.83 | 10,760,964 | -9.89(-24.29%) |
Jun 02, 2021 | 26.31 | 43.92 | 25.21 | 40.72 | 19,395,198 | +16.57(+68.61%) |