Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.25 | 18.00 | 17.25 | 18.00 | 38,624 | +0.60(+3.45%) |
Aug 30, 2021 | 18.00 | 18.25 | 17.30 | 17.40 | 42,072 | -0.60(-3.31%) |
Aug 27, 2021 | 18.37 | 18.69 | 17.60 | 18.00 | 35,179 | -0.36(-1.93%) |
Aug 26, 2021 | 19.25 | 19.55 | 18.00 | 18.35 | 58,163 | -0.40(-2.13%) |
Aug 25, 2021 | 17.25 | 19.50 | 17.00 | 18.75 | 123,850 | +1.57(+9.17%) |
Aug 24, 2021 | 16.50 | 17.48 | 16.25 | 17.18 | 44,842 | +1.12(+6.98%) |
Aug 23, 2021 | 16.00 | 16.44 | 15.81 | 16.05 | 30,452 | +0.48(+3.08%) |
Aug 20, 2021 | 15.29 | 16.04 | 15.25 | 15.57 | 33,838 | +0.39(+2.55%) |
Aug 19, 2021 | 16.29 | 16.48 | 15.35 | 15.19 | 61,703 | -1.32(-7.98%) |
Aug 18, 2021 | 15.50 | 17.41 | 15.46 | 16.50 | 43,511 | +0.59(+3.72%) |
Aug 17, 2021 | 16.04 | 16.50 | 15.62 | 15.91 | 39,213 | -0.13(-0.79%) |
Aug 16, 2021 | 17.19 | 17.25 | 16.04 | 16.04 | 52,001 | -1.11(-6.45%) |
Aug 13, 2021 | 17.43 | 17.62 | 17.13 | 17.14 | 19,384 | -0.36(-2.03%) |
Aug 12, 2021 | 17.75 | 17.89 | 17.12 | 17.50 | 32,704 | -0.38(-2.10%) |
Aug 11, 2021 | 17.75 | 18.21 | 17.54 | 17.88 | 29,454 | +0.07(+0.38%) |
Aug 10, 2021 | 18.50 | 18.50 | 17.75 | 17.81 | 29,192 | -0.44(-2.42%) |
Aug 09, 2021 | 18.06 | 18.50 | 18.00 | 18.25 | 33,481 | +0.13(+0.70%) |
Aug 06, 2021 | 18.41 | 18.50 | 18.00 | 18.12 | 20,367 | -0.33(-1.78%) |
Aug 05, 2021 | 17.62 | 18.50 | 17.38 | 18.45 | 50,717 | +0.95(+5.41%) |
Aug 04, 2021 | 17.55 | 17.85 | 17.50 | 17.50 | 45,462 | -0.33(-1.86%) |
Aug 03, 2021 | 18.11 | 18.39 | 17.73 | 17.84 | 33,002 | -0.28(-1.55%) |
Aug 02, 2021 | 18.50 | 18.50 | 17.75 | 18.11 | 31,610 | -0.14(-0.74%) |
Jul 30, 2021 | 18.50 | 18.64 | 18.00 | 18.25 | 28,399 | +0.11(+0.63%) |
Jul 29, 2021 | 19.25 | 19.69 | 17.50 | 18.14 | 73,375 | -1.23(-6.38%) |
Jul 28, 2021 | 18.81 | 19.57 | 18.81 | 19.37 | 51,815 | +0.44(+2.34%) |
Jul 27, 2021 | 18.00 | 19.69 | 17.52 | 18.93 | 138,472 | +1.30(+7.39%) |
Jul 26, 2021 | 17.75 | 17.97 | 17.28 | 17.62 | 25,959 | -0.12(-0.70%) |
Jul 23, 2021 | 18.07 | 18.35 | 17.50 | 17.75 | 36,872 | -0.60(-3.28%) |
Jul 22, 2021 | 18.82 | 18.95 | 18.27 | 18.35 | 20,582 | -0.59(-3.13%) |
Jul 21, 2021 | 18.47 | 19.00 | 18.03 | 18.95 | 34,090 | +0.95(+5.29%) |
Jul 20, 2021 | 17.50 | 18.59 | 17.46 | 17.99 | 35,746 | +0.25(+1.44%) |
Jul 19, 2021 | 17.75 | 17.75 | 16.50 | 17.74 | 58,044 | -0.14(-0.81%) |
Jul 16, 2021 | 18.25 | 18.92 | 17.79 | 17.88 | 43,053 | -0.54(-2.92%) |
Jul 15, 2021 | 18.25 | 19.15 | 18.00 | 18.42 | 59,616 | -0.58(-3.05%) |
Jul 14, 2021 | 20.25 | 20.27 | 18.72 | 19.00 | 92,638 | -1.45(-7.10%) |
Jul 13, 2021 | 20.75 | 21.00 | 20.04 | 20.45 | 47,601 | -0.44(-2.12%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.03 | 20.89 | 36,785 | -0.36(-1.68%) |
Jul 09, 2021 | 20.50 | 21.54 | 20.50 | 21.25 | 31,580 | +0.53(+2.55%) |
Jul 08, 2021 | 20.50 | 20.88 | 20.00 | 20.73 | 60,801 | -0.47(-2.24%) |
Jul 07, 2021 | 22.25 | 22.29 | 20.85 | 21.20 | 53,258 | -0.80(-3.64%) |
Jul 06, 2021 | 21.50 | 23.62 | 21.28 | 22.00 | 61,140 | +0.45(+2.11%) |
Jul 02, 2021 | 22.00 | 22.00 | 21.36 | 21.55 | 47,582 | -0.35(-1.61%) |
Jul 01, 2021 | 22.09 | 22.50 | 21.75 | 21.90 | 43,903 | -0.02(-0.11%) |
Jun 30, 2021 | 21.75 | 22.43 | 21.53 | 21.92 | 52,643 | +0.13(+0.58%) |
Jun 29, 2021 | 22.25 | 22.24 | 21.50 | 21.80 | 59,958 | -0.39(-1.75%) |
Jun 28, 2021 | 22.50 | 22.75 | 21.75 | 22.18 | 45,344 | -0.36(-1.58%) |
Jun 25, 2021 | 22.75 | 22.88 | 22.14 | 22.54 | 33,926 | -0.06(-0.28%) |
Jun 24, 2021 | 22.75 | 23.59 | 22.45 | 22.60 | 51,186 | -0.15(-0.67%) |
Jun 23, 2021 | 22.00 | 22.89 | 21.90 | 22.75 | 78,366 | +0.88(+4.01%) |
Jun 22, 2021 | 22.02 | 22.20 | 21.53 | 21.88 | 45,544 | -0.26(-1.17%) |
Jun 21, 2021 | 22.25 | 22.48 | 21.52 | 22.14 | 69,952 | -0.03(-0.14%) |
Jun 18, 2021 | 22.22 | 22.59 | 21.97 | 22.16 | 68,283 | -0.46(-2.02%) |
Jun 17, 2021 | 23.25 | 24.25 | 22.25 | 22.62 | 161,533 | -0.96(-4.09%) |
Jun 16, 2021 | 23.75 | 24.50 | 23.50 | 23.59 | 56,819 | -0.51(-2.12%) |
Jun 15, 2021 | 25.50 | 25.50 | 23.50 | 24.10 | 103,382 | -1.40(-5.50%) |
Jun 14, 2021 | 26.25 | 26.75 | 25.25 | 25.50 | 73,923 | -0.75(-2.86%) |
Jun 11, 2021 | 25.75 | 27.25 | 25.00 | 26.25 | 144,786 | +0.75(+2.94%) |
Jun 10, 2021 | 26.50 | 27.00 | 25.00 | 25.50 | 189,046 | -2.50(-8.93%) |
Jun 09, 2021 | 23.25 | 28.75 | 22.75 | 28.00 | 627,609 | +5.13(+22.44%) |
Jun 08, 2021 | 23.00 | 23.62 | 22.16 | 22.87 | 93,925 | +0.20(+0.87%) |
Jun 07, 2021 | 21.88 | 22.80 | 21.75 | 22.67 | 72,367 | +0.81(+3.69%) |
Jun 04, 2021 | 22.75 | 22.75 | 21.77 | 21.86 | 51,193 | -0.18(-0.84%) |
Jun 03, 2021 | 23.00 | 23.00 | 21.88 | 22.05 | 83,201 | -0.83(-3.62%) |
Jun 02, 2021 | 23.46 | 24.25 | 22.75 | 22.88 | 64,785 | -0.62(-2.66%) |