Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.44 | 21.45 | 20.44 | 21.18 | 8,541 | +0.56(+2.72%) |
Aug 30, 2021 | 19.57 | 20.90 | 19.50 | 20.62 | 9,819 | +1.00(+5.09%) |
Aug 27, 2021 | 19.81 | 19.81 | 19.62 | 19.62 | 1,110 | +0.16(+0.82%) |
Aug 26, 2021 | 19.28 | 20.33 | 19.28 | 19.46 | 2,402 | +0.04(+0.19%) |
Aug 25, 2021 | 18.39 | 19.66 | 18.39 | 19.43 | 1,981 | +1.05(+5.69%) |
Aug 24, 2021 | 19.31 | 19.51 | 18.24 | 18.38 | 12,424 | -0.66(-3.48%) |
Aug 23, 2021 | 20.68 | 20.68 | 18.80 | 19.04 | 17,052 | -1.77(-8.52%) |
Aug 20, 2021 | 20.96 | 20.96 | 20.73 | 20.82 | 1,108 | -0.30(-1.41%) |
Aug 19, 2021 | 21.09 | 21.17 | 20.53 | 21.12 | 6,934 | -0.02(-0.09%) |
Aug 18, 2021 | 20.53 | 21.74 | 20.53 | 21.13 | 11,258 | -0.80(-3.66%) |
Aug 17, 2021 | 22.03 | 22.08 | 21.24 | 21.94 | 8,800 | -0.10(-0.47%) |
Aug 16, 2021 | 20.56 | 22.61 | 20.53 | 22.04 | 13,682 | +1.93(+9.61%) |
Aug 13, 2021 | 20.13 | 20.27 | 20.10 | 20.11 | 1,162 | -0.14(-0.69%) |
Aug 12, 2021 | 20.37 | 20.44 | 19.65 | 20.25 | 6,789 | -0.25(-1.23%) |
Aug 11, 2021 | 20.61 | 20.61 | 19.00 | 20.50 | 15,027 | -0.07(-0.36%) |
Aug 10, 2021 | 20.83 | 21.04 | 20.53 | 20.57 | 11,275 | -0.17(-0.81%) |
Aug 09, 2021 | 20.88 | 21.18 | 20.57 | 20.74 | 7,611 | -0.14(-0.67%) |
Aug 06, 2021 | 20.98 | 22.02 | 20.24 | 20.88 | 19,553 | -0.11(-0.53%) |
Aug 05, 2021 | 19.45 | 20.99 | 19.45 | 20.99 | 23,697 | +1.42(+7.25%) |
Aug 04, 2021 | 18.92 | 19.58 | 18.87 | 19.58 | 3,200 | +0.62(+3.25%) |
Aug 03, 2021 | 18.37 | 19.56 | 18.27 | 18.96 | 18,290 | +0.52(+2.83%) |
Aug 02, 2021 | 17.91 | 18.47 | 17.91 | 18.44 | 8,531 | +0.62(+3.46%) |
Jul 30, 2021 | 18.60 | 18.62 | 17.82 | 17.82 | 3,937 | +0.00(+0.00%) |
Jul 29, 2021 | 17.08 | 18.32 | 17.08 | 17.82 | 4,902 | -0.42(-2.30%) |
Jul 28, 2021 | 17.93 | 18.64 | 17.93 | 18.24 | 12,483 | +0.21(+1.19%) |
Jul 27, 2021 | 17.78 | 18.03 | 17.72 | 18.03 | 2,134 | +0.11(+0.62%) |
Jul 26, 2021 | 18.02 | 18.55 | 17.77 | 17.91 | 10,389 | -0.24(-1.34%) |
Jul 23, 2021 | 17.63 | 18.16 | 17.59 | 18.16 | 12,912 | +0.50(+2.85%) |
Jul 22, 2021 | 17.36 | 17.65 | 17.36 | 17.65 | 1,780 | +0.27(+1.56%) |
Jul 21, 2021 | 16.90 | 17.73 | 16.90 | 17.38 | 7,162 | +0.55(+3.27%) |
Jul 20, 2021 | 16.80 | 17.22 | 16.68 | 16.83 | 19,470 | +0.13(+0.78%) |
Jul 19, 2021 | 16.82 | 16.90 | 16.63 | 16.70 | 15,162 | -0.38(-2.24%) |
Jul 16, 2021 | 17.22 | 17.22 | 17.08 | 17.08 | 1,651 | -0.16(-0.92%) |
Jul 15, 2021 | 17.21 | 17.24 | 17.08 | 17.24 | 1,567 | +0.00(+0.00%) |
Jul 14, 2021 | 17.32 | 17.32 | 17.22 | 17.24 | 3,001 | -0.07(-0.38%) |
Jul 13, 2021 | 17.19 | 17.73 | 17.19 | 17.31 | 2,157 | +0.07(+0.43%) |
Jul 12, 2021 | 16.96 | 17.59 | 16.96 | 17.23 | 11,426 | +0.25(+1.48%) |
Jul 09, 2021 | 16.66 | 17.07 | 16.66 | 16.98 | 3,188 | +0.29(+1.73%) |
Jul 08, 2021 | 16.46 | 16.92 | 16.46 | 16.69 | 4,399 | -0.10(-0.61%) |
Jul 07, 2021 | 16.69 | 16.84 | 16.56 | 16.80 | 14,474 | +0.16(+0.95%) |
Jul 06, 2021 | 16.81 | 16.81 | 16.38 | 16.64 | 12,738 | -0.07(-0.39%) |
Jul 02, 2021 | 16.34 | 16.93 | 16.34 | 16.70 | 16,338 | +0.37(+2.29%) |
Jul 01, 2021 | 16.22 | 16.49 | 16.05 | 16.33 | 8,815 | +0.23(+1.45%) |
Jun 30, 2021 | 16.05 | 16.22 | 16.02 | 16.10 | 3,402 | +0.08(+0.52%) |
Jun 29, 2021 | 15.92 | 16.04 | 15.89 | 16.01 | 9,961 | -0.13(-0.81%) |
Jun 28, 2021 | 15.95 | 16.18 | 15.78 | 16.14 | 27,951 | +0.33(+2.06%) |
Jun 25, 2021 | 16.09 | 16.39 | 15.77 | 15.82 | 537,649 | -0.21(-1.28%) |
Jun 24, 2021 | 16.10 | 16.55 | 16.02 | 16.02 | 23,278 | -0.21(-1.32%) |
Jun 23, 2021 | 15.91 | 16.41 | 15.91 | 16.24 | 20,649 | +0.32(+1.99%) |
Jun 22, 2021 | 16.05 | 16.10 | 15.88 | 15.92 | 31,162 | -0.04(-0.23%) |
Jun 21, 2021 | 15.86 | 16.08 | 15.85 | 15.96 | 37,345 | +0.07(+0.47%) |
Jun 18, 2021 | 16.25 | 16.25 | 15.85 | 15.88 | 23,215 | -0.16(-0.98%) |
Jun 17, 2021 | 16.31 | 16.31 | 15.97 | 16.04 | 26,897 | -0.20(-1.26%) |
Jun 16, 2021 | 16.34 | 16.40 | 16.14 | 16.24 | 27,919 | +0.04(+0.23%) |
Jun 15, 2021 | 16.09 | 16.28 | 16.05 | 16.21 | 10,004 | +0.08(+0.52%) |
Jun 14, 2021 | 16.46 | 16.46 | 16.12 | 16.12 | 7,429 | -0.16(-0.97%) |
Jun 11, 2021 | 16.83 | 16.92 | 16.04 | 16.28 | 16,689 | -0.21(-1.29%) |
Jun 10, 2021 | 16.55 | 16.91 | 16.42 | 16.49 | 5,951 | -0.06(-0.34%) |
Jun 09, 2021 | 16.87 | 17.16 | 16.42 | 16.55 | 4,110 | +0.14(+0.85%) |
Jun 08, 2021 | 16.47 | 16.56 | 16.40 | 16.41 | 10,635 | -0.06(-0.34%) |
Jun 07, 2021 | 16.77 | 17.50 | 16.38 | 16.47 | 10,031 | -0.11(-0.67%) |
Jun 04, 2021 | 17.06 | 17.06 | 16.39 | 16.58 | 6,151 | +0.00(+0.00%) |
Jun 03, 2021 | 16.69 | 16.73 | 16.32 | 16.58 | 10,721 | -0.38(-2.24%) |
Jun 02, 2021 | 17.34 | 17.45 | 16.84 | 16.96 | 4,320 | -0.09(-0.54%) |