Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 22.88 | 23.09 | 22.79 | 22.82 | 4,040 | -0.06(-0.26%) |
Aug 30, 2021 | 22.00 | 23.00 | 21.99 | 22.88 | 3,148 | +0.95(+4.33%) |
Aug 27, 2021 | 21.59 | 21.93 | 21.30 | 21.93 | 2,110 | +0.33(+1.53%) |
Aug 26, 2021 | 21.35 | 21.60 | 21.35 | 21.60 | 2,001 | +0.20(+0.93%) |
Aug 25, 2021 | 21.05 | 21.40 | 20.84 | 21.40 | 5,320 | +0.70(+3.38%) |
Aug 24, 2021 | 20.75 | 21.05 | 20.70 | 20.70 | 4,700 | -0.29(-1.38%) |
Aug 23, 2021 | 21.22 | 21.22 | 20.99 | 20.99 | 1,500 | -0.24(-1.13%) |
Aug 20, 2021 | 21.50 | 21.50 | 21.23 | 21.23 | 1,400 | -0.27(-1.26%) |
Aug 19, 2021 | 21.40 | 21.50 | 21.17 | 21.50 | 2,865 | +0.10(+0.47%) |
Aug 18, 2021 | 20.69 | 21.44 | 20.69 | 21.40 | 6,732 | +0.86(+4.19%) |
Aug 17, 2021 | 20.48 | 20.94 | 20.28 | 20.54 | 5,110 | +0.22(+1.08%) |
Aug 16, 2021 | 21.12 | 21.14 | 20.32 | 20.32 | 3,106 | -0.41(-1.98%) |
Aug 13, 2021 | 20.80 | 20.83 | 20.56 | 20.73 | 3,755 | -0.04(-0.19%) |
Aug 12, 2021 | 20.33 | 21.08 | 20.00 | 20.77 | 23,120 | +1.21(+6.19%) |
Aug 11, 2021 | 20.18 | 20.18 | 19.41 | 19.56 | 6,401 | -0.36(-1.81%) |
Aug 10, 2021 | 19.99 | 20.20 | 19.90 | 19.92 | 2,864 | +0.16(+0.81%) |
Aug 09, 2021 | 20.00 | 20.00 | 19.76 | 19.76 | 4,284 | +0.12(+0.61%) |
Aug 06, 2021 | 20.45 | 20.45 | 19.64 | 19.64 | 3,820 | -0.62(-3.06%) |
Aug 05, 2021 | 20.00 | 20.26 | 19.93 | 20.26 | 15,267 | +0.26(+1.30%) |
Aug 04, 2021 | 20.00 | 20.30 | 20.00 | 20.00 | 8,200 | +0.00(+0.00%) |
Aug 03, 2021 | 20.62 | 20.77 | 20.00 | 20.00 | 1,900 | -0.77(-3.71%) |
Jul 30, 2021 | 20.77 | 20.77 | 20.77 | 0 | -0.45(-2.12%) | |
Jul 29, 2021 | 21.00 | 21.22 | 20.87 | 21.22 | 2,748 | +0.32(+1.53%) |
Jul 28, 2021 | 21.12 | 21.14 | 20.79 | 20.90 | 2,907 | -0.35(-1.65%) |
Jul 27, 2021 | 20.92 | 21.25 | 20.72 | 21.25 | 1,543 | +0.16(+0.76%) |
Jul 23, 2021 | 21.09 | 21.09 | 21.09 | 0 | -0.42(-1.95%) | |
Jul 22, 2021 | 21.49 | 21.59 | 21.49 | 21.51 | 1,309 | +0.10(+0.47%) |
Jul 21, 2021 | 21.00 | 21.41 | 20.94 | 21.41 | 2,900 | +0.35(+1.66%) |
Jul 20, 2021 | 20.50 | 21.10 | 20.50 | 21.06 | 4,514 | +0.81(+4.00%) |
Jul 19, 2021 | 20.90 | 20.90 | 19.80 | 20.25 | 8,301 | -0.80(-3.80%) |
Jul 16, 2021 | 21.96 | 21.96 | 21.05 | 21.05 | 1,100 | -1.06(-4.79%) |
Jul 15, 2021 | 22.68 | 22.68 | 22.11 | 22.11 | 1,202 | -0.75(-3.28%) |
Jul 14, 2021 | 23.02 | 23.02 | 22.86 | 22.86 | 3,200 | +0.30(+1.33%) |
Jul 13, 2021 | 22.56 | 22.56 | 22.56 | 22.56 | 150 | -0.14(-0.62%) |
Jul 12, 2021 | 22.68 | 22.92 | 22.65 | 22.70 | 4,200 | +0.00(+0.00%) |
Jul 09, 2021 | 22.96 | 22.99 | 22.39 | 22.70 | 14,250 | -0.18(-0.79%) |
Jul 08, 2021 | 22.60 | 22.96 | 22.60 | 22.88 | 8,954 | +0.04(+0.18%) |
Jul 07, 2021 | 22.59 | 22.85 | 22.59 | 22.84 | 2,238 | +0.93(+4.24%) |
Jul 06, 2021 | 21.70 | 22.55 | 21.70 | 21.91 | 6,377 | -0.06(-0.27%) |
Jul 05, 2021 | 21.29 | 21.97 | 21.29 | 21.97 | 7,461 | +0.97(+4.62%) |
Jul 02, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 300 | -0.50(-2.33%) |
Jun 30, 2021 | 21.50 | 21.50 | 21.50 | 0 | +0.35(+1.65%) | |
Jun 29, 2021 | 21.12 | 21.15 | 20.85 | 21.15 | 4,703 | +0.15(+0.71%) |
Jun 28, 2021 | 21.00 | 21.00 | 20.94 | 21.00 | 7,200 | -0.01(-0.05%) |
Jun 25, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 352 | +0.00(+0.00%) |
Jun 24, 2021 | 21.01 | 21.01 | 21.01 | 21.01 | 300 | +0.11(+0.53%) |
Jun 23, 2021 | 21.10 | 21.10 | 20.90 | 20.90 | 500 | -0.02(-0.10%) |
Jun 21, 2021 | 20.92 | 20.92 | 20.92 | 0 | -0.34(-1.60%) | |
Jun 18, 2021 | 20.65 | 21.26 | 20.52 | 21.26 | 2,600 | +0.29(+1.38%) |
Jun 17, 2021 | 20.97 | 20.97 | 20.97 | 20.97 | 100 | -0.17(-0.80%) |
Jun 16, 2021 | 21.14 | 21.14 | 21.14 | 21.14 | 100 | +0.11(+0.52%) |
Jun 15, 2021 | 20.51 | 21.13 | 20.51 | 21.03 | 3,820 | -0.13(-0.61%) |
Jun 14, 2021 | 21.01 | 21.16 | 21.01 | 21.16 | 210 | +0.30(+1.44%) |
Jun 11, 2021 | 20.74 | 21.19 | 20.74 | 20.86 | 1,500 | -0.07(-0.33%) |
Jun 10, 2021 | 20.78 | 20.93 | 20.76 | 20.93 | 300 | -0.32(-1.51%) |
Jun 09, 2021 | 20.56 | 21.43 | 20.56 | 21.25 | 911 | -0.11(-0.51%) |
Jun 08, 2021 | 20.95 | 21.54 | 20.95 | 21.36 | 2,210 | -0.01(-0.05%) |
Jun 07, 2021 | 21.16 | 21.37 | 21.16 | 21.37 | 200 | +0.25(+1.18%) |
Jun 04, 2021 | 20.93 | 21.12 | 20.93 | 21.12 | 1,033 | +0.15(+0.72%) |
Jun 03, 2021 | 21.81 | 21.81 | 20.97 | 20.97 | 1,285 | -0.18(-0.85%) |
Jun 02, 2021 | 21.55 | 21.63 | 20.97 | 21.15 | 5,940 | -0.37(-1.72%) |