Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.66 | 20.80 | 20.05 | 20.34 | 3,241,500 | -0.16(-0.80%) |
Aug 30, 2021 | 20.95 | 21.06 | 20.23 | 20.51 | 3,512,402 | -0.13(-0.61%) |
Aug 27, 2021 | 20.18 | 20.96 | 20.03 | 20.64 | 3,099,802 | +0.62(+3.12%) |
Aug 26, 2021 | 20.93 | 21.03 | 19.84 | 20.01 | 6,325,011 | -0.93(-4.43%) |
Aug 25, 2021 | 20.86 | 22.26 | 20.32 | 20.94 | 7,890,348 | +0.19(+0.93%) |
Aug 24, 2021 | 19.69 | 20.80 | 19.51 | 20.74 | 9,461,261 | +1.21(+6.21%) |
Aug 23, 2021 | 19.10 | 19.69 | 19.02 | 19.53 | 10,333,201 | +0.93(+4.99%) |
Aug 20, 2021 | 17.69 | 18.93 | 17.48 | 18.60 | 8,120,783 | +0.42(+2.33%) |
Aug 19, 2021 | 18.57 | 18.82 | 17.58 | 18.18 | 9,491,963 | -0.69(-3.66%) |
Aug 18, 2021 | 18.98 | 19.79 | 18.57 | 18.87 | 19,905,266 | +0.49(+2.68%) |
Aug 17, 2021 | 18.07 | 18.77 | 17.69 | 18.38 | 6,566,933 | +0.35(+1.93%) |
Aug 16, 2021 | 17.88 | 18.27 | 17.57 | 18.03 | 5,759,865 | +0.08(+0.47%) |
Aug 13, 2021 | 17.48 | 18.32 | 17.26 | 17.94 | 4,571,829 | +0.67(+3.88%) |
Aug 12, 2021 | 17.36 | 17.52 | 16.78 | 17.27 | 2,487,830 | +0.02(+0.09%) |
Aug 11, 2021 | 17.44 | 17.50 | 16.92 | 17.26 | 2,768,493 | -0.04(-0.26%) |
Aug 10, 2021 | 17.20 | 17.39 | 17.02 | 17.30 | 4,020,150 | +0.08(+0.45%) |
Aug 09, 2021 | 17.26 | 17.36 | 16.65 | 17.23 | 3,200,288 | +0.00(+0.02%) |
Aug 06, 2021 | 16.98 | 17.26 | 16.80 | 17.22 | 1,700,265 | +0.31(+1.84%) |
Aug 05, 2021 | 16.95 | 17.11 | 16.73 | 16.91 | 1,818,128 | +0.12(+0.72%) |
Aug 04, 2021 | 17.28 | 17.29 | 16.58 | 16.79 | 2,730,479 | -0.18(-1.05%) |
Aug 03, 2021 | 16.50 | 16.98 | 15.75 | 16.97 | 4,231,198 | +0.76(+4.66%) |
Aug 02, 2021 | 16.31 | 16.62 | 16.05 | 16.21 | 3,980,825 | +0.41(+2.58%) |
Jul 30, 2021 | 15.58 | 16.31 | 15.47 | 15.80 | 2,646,362 | -0.15(-0.91%) |
Jul 29, 2021 | 15.30 | 16.30 | 15.14 | 15.95 | 3,817,870 | +1.01(+6.73%) |
Jul 28, 2021 | 14.38 | 15.09 | 14.33 | 14.94 | 5,586,962 | +0.96(+6.90%) |
Jul 27, 2021 | 14.54 | 14.56 | 13.61 | 13.98 | 9,462,351 | -0.66(-4.50%) |
Jul 26, 2021 | 14.94 | 15.14 | 14.49 | 14.64 | 6,375,528 | -0.63(-4.13%) |
Jul 23, 2021 | 15.64 | 15.66 | 14.94 | 15.27 | 2,278,787 | -0.42(-2.70%) |
Jul 22, 2021 | 16.15 | 16.25 | 15.57 | 15.69 | 2,266,330 | -0.45(-2.80%) |
Jul 21, 2021 | 15.28 | 16.17 | 15.19 | 16.14 | 2,309,696 | +1.00(+6.59%) |
Jul 20, 2021 | 15.01 | 15.38 | 14.78 | 15.15 | 2,528,838 | -0.21(-1.37%) |
Jul 19, 2021 | 14.73 | 15.45 | 14.36 | 15.36 | 3,313,516 | +0.07(+0.48%) |
Jul 16, 2021 | 15.99 | 16.09 | 15.22 | 15.28 | 4,310,706 | -0.86(-5.33%) |
Jul 15, 2021 | 15.27 | 16.29 | 15.22 | 16.14 | 3,119,827 | +0.63(+4.06%) |
Jul 14, 2021 | 16.24 | 16.66 | 15.39 | 15.51 | 3,904,299 | -0.84(-5.16%) |
Jul 13, 2021 | 16.81 | 16.96 | 16.14 | 16.36 | 2,798,669 | -0.71(-4.16%) |
Jul 12, 2021 | 16.77 | 17.46 | 16.43 | 17.07 | 4,107,894 | +0.32(+1.90%) |
Jul 09, 2021 | 15.95 | 16.91 | 15.66 | 16.75 | 3,316,943 | +0.97(+6.14%) |
Jul 08, 2021 | 15.44 | 16.14 | 15.18 | 15.78 | 6,150,410 | -0.74(-4.47%) |
Jul 07, 2021 | 16.31 | 16.87 | 16.11 | 16.52 | 4,657,343 | +0.19(+1.14%) |
Jul 06, 2021 | 16.82 | 16.94 | 16.17 | 16.33 | 4,088,572 | -0.47(-2.79%) |
Jul 02, 2021 | 17.17 | 17.27 | 16.07 | 16.80 | 7,334,107 | -0.33(-1.91%) |
Jul 01, 2021 | 18.07 | 18.27 | 16.96 | 17.13 | 5,893,368 | -1.01(-5.59%) |
Jun 30, 2021 | 17.77 | 18.43 | 17.53 | 18.14 | 4,017,433 | +0.55(+3.15%) |
Jun 29, 2021 | 18.24 | 18.50 | 17.41 | 17.59 | 3,709,487 | -0.58(-3.20%) |
Jun 28, 2021 | 20.03 | 20.15 | 17.44 | 18.17 | 8,774,148 | -1.59(-8.05%) |
Jun 25, 2021 | 19.20 | 19.91 | 18.47 | 19.76 | 6,159,796 | +0.71(+3.73%) |
Jun 24, 2021 | 18.27 | 19.58 | 18.25 | 19.05 | 10,785,187 | +1.06(+5.90%) |
Jun 23, 2021 | 17.72 | 18.09 | 17.24 | 17.99 | 3,432,424 | +0.23(+1.32%) |
Jun 22, 2021 | 17.74 | 18.14 | 17.32 | 17.75 | 2,466,190 | +0.18(+1.03%) |
Jun 21, 2021 | 17.20 | 18.11 | 17.16 | 17.57 | 3,036,593 | +0.48(+2.79%) |
Jun 18, 2021 | 17.30 | 17.67 | 16.76 | 17.10 | 2,541,114 | -0.21(-1.19%) |
Jun 17, 2021 | 18.02 | 18.44 | 17.06 | 17.30 | 3,799,390 | -0.92(-5.03%) |
Jun 16, 2021 | 17.28 | 18.31 | 17.16 | 18.22 | 5,003,947 | +1.12(+6.54%) |
Jun 15, 2021 | 18.15 | 18.15 | 16.73 | 17.10 | 6,031,873 | -1.03(-5.66%) |
Jun 14, 2021 | 18.92 | 19.02 | 17.67 | 18.13 | 3,670,603 | -0.67(-3.54%) |
Jun 11, 2021 | 18.31 | 18.91 | 17.97 | 18.79 | 4,667,645 | +0.67(+3.72%) |
Jun 10, 2021 | 18.20 | 18.39 | 17.63 | 18.12 | 2,922,833 | +0.44(+2.47%) |
Jun 09, 2021 | 17.59 | 18.47 | 17.23 | 17.68 | 5,780,692 | +0.17(+0.97%) |
Jun 08, 2021 | 17.54 | 17.69 | 16.78 | 17.51 | 4,566,530 | +0.30(+1.76%) |
Jun 07, 2021 | 16.23 | 17.63 | 16.23 | 17.21 | 6,045,709 | +1.06(+6.58%) |
Jun 04, 2021 | 16.37 | 16.47 | 16.07 | 16.15 | 9,989,358 | -0.37(-2.22%) |
Jun 03, 2021 | 17.54 | 17.61 | 16.39 | 16.52 | 3,923,408 | -1.31(-7.36%) |
Jun 02, 2021 | 17.81 | 17.85 | 16.95 | 17.83 | 3,428,088 | +0.24(+1.38%) |