Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.29 | 21.29 | 20.29 | 21.02 | 8,605 | +0.56(+2.71%) |
Aug 30, 2021 | 19.42 | 20.75 | 19.36 | 20.47 | 9,892 | +0.99(+5.09%) |
Aug 27, 2021 | 19.66 | 19.66 | 19.48 | 19.48 | 1,118 | +0.16(+0.81%) |
Aug 26, 2021 | 19.14 | 20.18 | 19.14 | 19.32 | 2,420 | +0.04(+0.19%) |
Aug 25, 2021 | 18.25 | 19.51 | 18.25 | 19.28 | 1,996 | +1.04(+5.69%) |
Aug 24, 2021 | 19.17 | 19.36 | 18.11 | 18.25 | 12,517 | -0.66(-3.48%) |
Aug 23, 2021 | 20.52 | 20.52 | 18.66 | 18.90 | 17,179 | -1.76(-8.52%) |
Aug 20, 2021 | 20.81 | 20.81 | 20.58 | 20.66 | 1,116 | -0.30(-1.41%) |
Aug 19, 2021 | 20.93 | 21.01 | 20.38 | 20.96 | 6,985 | -0.02(-0.09%) |
Aug 18, 2021 | 20.38 | 21.58 | 20.38 | 20.98 | 11,342 | -0.80(-3.66%) |
Aug 17, 2021 | 21.87 | 21.91 | 21.08 | 21.77 | 8,865 | -0.10(-0.47%) |
Aug 16, 2021 | 20.40 | 22.44 | 20.38 | 21.88 | 13,784 | +1.92(+9.61%) |
Aug 13, 2021 | 19.98 | 20.12 | 19.95 | 19.96 | 1,171 | -0.14(-0.69%) |
Aug 12, 2021 | 20.22 | 20.29 | 19.50 | 20.10 | 6,840 | -0.25(-1.23%) |
Aug 11, 2021 | 20.46 | 20.46 | 18.86 | 20.35 | 15,140 | -0.07(-0.36%) |
Aug 10, 2021 | 20.67 | 20.88 | 20.38 | 20.42 | 11,359 | -0.17(-0.81%) |
Aug 09, 2021 | 20.73 | 21.02 | 20.42 | 20.59 | 7,668 | -0.14(-0.67%) |
Aug 06, 2021 | 20.82 | 21.86 | 20.09 | 20.73 | 19,699 | -0.11(-0.53%) |
Aug 05, 2021 | 19.31 | 20.84 | 19.31 | 20.84 | 23,874 | +1.41(+7.25%) |
Aug 04, 2021 | 18.78 | 19.43 | 18.73 | 19.43 | 3,224 | +0.61(+3.25%) |
Aug 03, 2021 | 18.24 | 19.41 | 18.14 | 18.82 | 18,426 | +0.52(+2.83%) |
Aug 02, 2021 | 17.77 | 18.34 | 17.77 | 18.30 | 8,594 | +0.61(+3.46%) |
Jul 30, 2021 | 18.46 | 18.49 | 17.69 | 17.69 | 3,966 | +0.00(+0.00%) |
Jul 29, 2021 | 16.95 | 18.18 | 16.95 | 17.69 | 4,938 | -0.42(-2.30%) |
Jul 28, 2021 | 17.80 | 18.50 | 17.80 | 18.11 | 12,576 | +0.21(+1.19%) |
Jul 27, 2021 | 17.65 | 17.89 | 17.59 | 17.89 | 2,150 | +0.11(+0.62%) |
Jul 26, 2021 | 17.88 | 18.41 | 17.64 | 17.78 | 10,466 | -0.24(-1.34%) |
Jul 23, 2021 | 17.50 | 18.02 | 17.46 | 18.02 | 13,008 | +0.50(+2.85%) |
Jul 22, 2021 | 17.23 | 17.52 | 17.23 | 17.52 | 1,793 | +0.27(+1.56%) |
Jul 21, 2021 | 16.77 | 17.60 | 16.77 | 17.25 | 7,215 | +0.55(+3.27%) |
Jul 20, 2021 | 16.67 | 17.09 | 16.56 | 16.71 | 19,615 | +0.13(+0.78%) |
Jul 19, 2021 | 16.70 | 16.77 | 16.50 | 16.58 | 15,276 | -0.38(-2.24%) |
Jul 16, 2021 | 17.09 | 17.09 | 16.96 | 16.96 | 1,663 | -0.16(-0.92%) |
Jul 15, 2021 | 17.08 | 17.12 | 16.95 | 17.12 | 1,579 | +0.00(+0.00%) |
Jul 14, 2021 | 17.19 | 17.19 | 17.09 | 17.12 | 3,024 | -0.06(-0.38%) |
Jul 13, 2021 | 17.06 | 17.60 | 17.06 | 17.18 | 2,173 | +0.07(+0.43%) |
Jul 12, 2021 | 16.84 | 17.46 | 16.84 | 17.11 | 11,512 | +0.25(+1.48%) |
Jul 09, 2021 | 16.53 | 16.94 | 16.53 | 16.86 | 3,212 | +0.29(+1.73%) |
Jul 08, 2021 | 16.34 | 16.79 | 16.34 | 16.57 | 4,432 | -0.10(-0.61%) |
Jul 07, 2021 | 16.57 | 16.72 | 16.44 | 16.67 | 14,582 | +0.16(+0.95%) |
Jul 06, 2021 | 16.69 | 16.69 | 16.25 | 16.51 | 12,833 | -0.06(-0.39%) |
Jul 02, 2021 | 16.22 | 16.80 | 16.22 | 16.58 | 16,460 | +0.37(+2.29%) |
Jul 01, 2021 | 16.10 | 16.37 | 15.93 | 16.21 | 8,880 | +0.23(+1.45%) |
Jun 30, 2021 | 15.93 | 16.10 | 15.90 | 15.98 | 3,428 | +0.08(+0.52%) |
Jun 29, 2021 | 15.80 | 15.92 | 15.77 | 15.89 | 10,036 | -0.13(-0.81%) |
Jun 28, 2021 | 15.83 | 16.06 | 15.66 | 16.02 | 28,160 | +0.32(+2.07%) |
Jun 25, 2021 | 15.97 | 16.27 | 15.65 | 15.70 | 541,661 | -0.20(-1.28%) |
Jun 24, 2021 | 15.99 | 16.43 | 15.90 | 15.90 | 23,451 | -0.21(-1.32%) |
Jun 23, 2021 | 15.79 | 16.29 | 15.79 | 16.12 | 20,803 | +0.31(+1.99%) |
Jun 22, 2021 | 15.93 | 15.98 | 15.76 | 15.80 | 31,395 | -0.04(-0.23%) |
Jun 21, 2021 | 15.75 | 15.96 | 15.74 | 15.84 | 37,624 | +0.07(+0.47%) |
Jun 18, 2021 | 16.13 | 16.13 | 15.74 | 15.76 | 23,388 | -0.16(-0.98%) |
Jun 17, 2021 | 16.19 | 16.19 | 15.86 | 15.92 | 27,098 | -0.20(-1.26%) |
Jun 16, 2021 | 16.21 | 16.28 | 16.02 | 16.12 | 28,127 | +0.04(+0.23%) |
Jun 15, 2021 | 15.97 | 16.16 | 15.93 | 16.09 | 10,078 | +0.08(+0.52%) |
Jun 14, 2021 | 16.33 | 16.33 | 16.00 | 16.00 | 7,485 | -0.16(-0.97%) |
Jun 11, 2021 | 16.70 | 16.79 | 15.92 | 16.16 | 16,814 | -0.21(-1.29%) |
Jun 10, 2021 | 16.43 | 16.79 | 16.30 | 16.37 | 5,996 | -0.06(-0.34%) |
Jun 09, 2021 | 16.75 | 17.03 | 16.30 | 16.43 | 4,141 | +0.14(+0.85%) |
Jun 08, 2021 | 16.34 | 16.44 | 16.28 | 16.29 | 10,714 | -0.06(-0.34%) |
Jun 07, 2021 | 16.65 | 17.37 | 16.26 | 16.34 | 10,106 | -0.11(-0.67%) |
Jun 04, 2021 | 16.93 | 16.93 | 16.27 | 16.45 | 6,197 | +0.00(+0.00%) |
Jun 03, 2021 | 16.56 | 16.61 | 16.20 | 16.45 | 10,801 | -0.38(-2.24%) |
Jun 02, 2021 | 17.21 | 17.32 | 16.72 | 16.83 | 4,353 | -0.09(-0.54%) |