Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.29 | 18.00 | 17.21 | 17.98 | 401,345 | +0.72(+4.17%) |
Aug 30, 2021 | 17.25 | 17.55 | 17.08 | 17.26 | 106,887 | +0.07(+0.41%) |
Aug 27, 2021 | 16.62 | 17.26 | 16.62 | 17.19 | 198,792 | +0.46(+2.75%) |
Aug 26, 2021 | 17.04 | 17.21 | 16.57 | 16.73 | 228,612 | -0.40(-2.34%) |
Aug 25, 2021 | 16.97 | 17.56 | 16.59 | 17.13 | 266,768 | +0.04(+0.23%) |
Aug 24, 2021 | 17.50 | 17.55 | 17.06 | 17.09 | 218,280 | -0.51(-2.90%) |
Aug 23, 2021 | 17.39 | 17.66 | 17.28 | 17.60 | 140,058 | +0.21(+1.21%) |
Aug 20, 2021 | 17.08 | 17.71 | 17.00 | 17.39 | 287,685 | +0.20(+1.16%) |
Aug 19, 2021 | 17.70 | 17.87 | 16.99 | 17.19 | 242,166 | -0.68(-3.81%) |
Aug 18, 2021 | 17.97 | 18.12 | 17.66 | 17.87 | 332,730 | -0.12(-0.67%) |
Aug 17, 2021 | 17.29 | 18.14 | 17.13 | 17.99 | 277,866 | +0.44(+2.51%) |
Aug 16, 2021 | 17.52 | 17.65 | 16.91 | 17.55 | 225,386 | -0.18(-1.02%) |
Aug 13, 2021 | 17.38 | 18.05 | 17.29 | 17.73 | 230,956 | +0.52(+3.02%) |
Aug 12, 2021 | 17.64 | 17.89 | 17.12 | 17.21 | 253,647 | -0.52(-2.93%) |
Aug 11, 2021 | 18.24 | 18.37 | 17.65 | 17.73 | 327,547 | -0.56(-3.06%) |
Aug 10, 2021 | 18.15 | 18.70 | 17.82 | 18.29 | 805,940 | +1.00(+5.78%) |
Aug 09, 2021 | 17.02 | 17.58 | 16.82 | 17.29 | 273,267 | +0.25(+1.47%) |
Aug 06, 2021 | 16.55 | 17.31 | 16.29 | 17.04 | 309,613 | +0.59(+3.59%) |
Aug 05, 2021 | 16.50 | 16.60 | 16.02 | 16.45 | 490,200 | -0.08(-0.48%) |
Aug 04, 2021 | 16.81 | 16.93 | 16.36 | 16.53 | 504,571 | -0.45(-2.65%) |
Aug 03, 2021 | 17.34 | 17.34 | 16.82 | 16.98 | 328,613 | -0.28(-1.62%) |
Aug 02, 2021 | 17.41 | 17.58 | 17.17 | 17.26 | 213,274 | -0.15(-0.86%) |
Jul 30, 2021 | 17.85 | 18.04 | 17.32 | 17.41 | 257,552 | -0.45(-2.52%) |
Jul 29, 2021 | 17.82 | 18.19 | 17.82 | 17.86 | 275,712 | +0.06(+0.34%) |
Jul 28, 2021 | 18.08 | 18.16 | 17.61 | 17.80 | 686,032 | +0.00(+0.00%) |
Jul 27, 2021 | 18.46 | 18.61 | 17.71 | 17.80 | 222,683 | -0.66(-3.58%) |
Jul 26, 2021 | 19.00 | 19.29 | 18.30 | 18.46 | 173,249 | -0.53(-2.79%) |
Jul 23, 2021 | 19.07 | 19.17 | 18.82 | 18.99 | 146,130 | -0.01(-0.05%) |
Jul 22, 2021 | 19.65 | 19.66 | 18.70 | 19.00 | 268,738 | -0.66(-3.36%) |
Jul 21, 2021 | 19.35 | 19.87 | 19.20 | 19.66 | 195,720 | +0.30(+1.55%) |
Jul 20, 2021 | 19.43 | 20.00 | 19.08 | 19.36 | 231,207 | +0.21(+1.10%) |
Jul 19, 2021 | 19.00 | 19.60 | 18.90 | 19.15 | 233,011 | -0.05(-0.26%) |
Jul 16, 2021 | 18.98 | 19.40 | 18.97 | 19.20 | 283,158 | +0.44(+2.35%) |
Jul 15, 2021 | 18.50 | 18.81 | 17.85 | 18.76 | 319,624 | +0.11(+0.59%) |
Jul 14, 2021 | 18.92 | 18.95 | 17.89 | 18.65 | 489,372 | -0.12(-0.64%) |
Jul 13, 2021 | 19.00 | 19.21 | 18.72 | 18.77 | 272,256 | -0.40(-2.09%) |
Jul 12, 2021 | 19.96 | 19.96 | 18.90 | 19.17 | 398,596 | -0.76(-3.81%) |
Jul 09, 2021 | 20.22 | 20.25 | 19.45 | 19.93 | 221,984 | -0.07(-0.35%) |
Jul 08, 2021 | 19.85 | 20.13 | 19.30 | 20.00 | 269,674 | -0.19(-0.94%) |
Jul 07, 2021 | 20.41 | 20.41 | 19.80 | 20.19 | 387,468 | -0.31(-1.51%) |
Jul 06, 2021 | 19.85 | 20.64 | 19.57 | 20.50 | 394,663 | +0.63(+3.17%) |
Jul 02, 2021 | 20.14 | 20.20 | 19.82 | 19.87 | 285,339 | -0.21(-1.05%) |
Jul 01, 2021 | 20.05 | 20.30 | 19.92 | 20.08 | 276,986 | +0.12(+0.60%) |
Jun 30, 2021 | 20.27 | 20.33 | 19.80 | 19.96 | 396,616 | -0.39(-1.92%) |
Jun 29, 2021 | 20.79 | 21.00 | 20.12 | 20.35 | 265,174 | -0.50(-2.40%) |
Jun 28, 2021 | 21.29 | 21.56 | 20.78 | 20.85 | 186,860 | -0.37(-1.74%) |
Jun 25, 2021 | 21.74 | 21.83 | 21.12 | 21.22 | 869,730 | -0.57(-2.62%) |
Jun 24, 2021 | 21.65 | 21.97 | 21.60 | 21.79 | 161,263 | +0.34(+1.59%) |
Jun 23, 2021 | 21.68 | 21.98 | 21.32 | 21.45 | 166,651 | -0.09(-0.42%) |
Jun 22, 2021 | 21.57 | 21.67 | 21.01 | 21.54 | 141,887 | -0.11(-0.51%) |
Jun 21, 2021 | 21.03 | 21.83 | 20.91 | 21.65 | 193,461 | +0.64(+3.05%) |
Jun 18, 2021 | 21.56 | 21.92 | 20.42 | 21.01 | 523,863 | -0.70(-3.22%) |
Jun 17, 2021 | 21.17 | 21.84 | 20.93 | 21.71 | 196,416 | +0.53(+2.50%) |
Jun 16, 2021 | 20.69 | 21.42 | 20.56 | 21.18 | 268,930 | +0.49(+2.37%) |
Jun 15, 2021 | 21.23 | 21.23 | 19.85 | 20.69 | 570,226 | -0.56(-2.64%) |
Jun 14, 2021 | 21.85 | 22.13 | 20.83 | 21.25 | 474,395 | -0.40(-1.85%) |
Jun 11, 2021 | 21.58 | 22.15 | 21.42 | 21.65 | 497,413 | +0.02(+0.09%) |
Jun 10, 2021 | 23.08 | 23.27 | 21.44 | 21.63 | 448,534 | -1.42(-6.16%) |
Jun 09, 2021 | 23.40 | 24.36 | 22.90 | 23.05 | 814,708 | -0.25(-1.07%) |
Jun 08, 2021 | 22.68 | 23.33 | 22.52 | 23.30 | 290,488 | +0.79(+3.51%) |
Jun 07, 2021 | 21.54 | 22.51 | 21.33 | 22.51 | 387,420 | +0.85(+3.92%) |
Jun 04, 2021 | 21.45 | 21.70 | 21.11 | 21.66 | 106,662 | +0.17(+0.79%) |
Jun 03, 2021 | 21.78 | 21.97 | 21.21 | 21.49 | 153,574 | -0.50(-2.27%) |
Jun 02, 2021 | 21.46 | 22.02 | 21.35 | 21.99 | 296,481 | +0.61(+2.85%) |