Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.86 | 18.42 | 17.75 | 18.31 | 3,985,979 | +0.62(+3.52%) |
Aug 30, 2021 | 17.81 | 17.93 | 17.53 | 17.69 | 2,245,506 | +0.09(+0.51%) |
Aug 27, 2021 | 16.97 | 17.90 | 16.97 | 17.60 | 3,043,184 | +0.69(+4.09%) |
Aug 26, 2021 | 16.96 | 17.22 | 16.80 | 16.91 | 2,225,483 | -0.09(-0.52%) |
Aug 25, 2021 | 16.99 | 17.24 | 16.83 | 17.00 | 1,918,101 | +0.06(+0.35%) |
Aug 24, 2021 | 16.82 | 17.11 | 16.70 | 16.94 | 3,118,412 | +0.31(+1.84%) |
Aug 23, 2021 | 16.26 | 16.84 | 16.26 | 16.63 | 3,737,330 | +0.70(+4.41%) |
Aug 20, 2021 | 15.43 | 16.07 | 15.20 | 15.93 | 4,203,408 | +0.47(+3.07%) |
Aug 19, 2021 | 15.61 | 15.73 | 15.17 | 15.46 | 5,893,368 | -0.43(-2.68%) |
Aug 18, 2021 | 15.80 | 16.17 | 15.71 | 15.88 | 3,436,533 | -0.01(-0.06%) |
Aug 17, 2021 | 16.14 | 16.26 | 15.76 | 15.89 | 2,833,085 | -0.39(-2.37%) |
Aug 16, 2021 | 16.25 | 16.39 | 15.92 | 16.28 | 3,260,152 | -0.30(-1.79%) |
Aug 13, 2021 | 16.96 | 17.11 | 16.54 | 16.57 | 1,847,742 | -0.43(-2.50%) |
Aug 12, 2021 | 17.10 | 17.32 | 16.86 | 17.00 | 1,337,713 | -0.22(-1.26%) |
Aug 11, 2021 | 17.39 | 17.44 | 16.97 | 17.22 | 2,309,179 | -0.17(-0.97%) |
Aug 10, 2021 | 16.91 | 17.53 | 16.80 | 17.38 | 3,502,996 | +0.56(+3.35%) |
Aug 09, 2021 | 16.93 | 17.06 | 16.72 | 16.82 | 1,994,543 | -0.24(-1.39%) |
Aug 06, 2021 | 16.92 | 17.14 | 16.67 | 17.06 | 2,287,789 | +0.26(+1.53%) |
Aug 05, 2021 | 16.67 | 17.17 | 16.61 | 16.80 | 2,400,677 | +0.12(+0.71%) |
Aug 04, 2021 | 17.06 | 17.16 | 16.66 | 16.68 | 3,445,514 | -0.45(-2.65%) |
Aug 03, 2021 | 17.22 | 17.30 | 16.85 | 17.14 | 3,488,398 | -0.10(-0.57%) |
Aug 02, 2021 | 17.93 | 18.21 | 17.17 | 17.24 | 3,118,351 | -0.37(-2.08%) |
Jul 30, 2021 | 17.68 | 17.77 | 17.40 | 17.60 | 2,816,339 | -0.25(-1.38%) |
Jul 29, 2021 | 17.72 | 18.19 | 17.46 | 17.85 | 2,762,855 | +0.37(+2.09%) |
Jul 28, 2021 | 16.91 | 17.91 | 16.85 | 17.48 | 4,495,088 | +0.63(+3.76%) |
Jul 27, 2021 | 17.06 | 17.10 | 16.68 | 16.85 | 3,217,779 | -0.33(-1.90%) |
Jul 26, 2021 | 16.98 | 17.43 | 16.89 | 17.18 | 2,885,375 | +0.29(+1.70%) |
Jul 23, 2021 | 17.15 | 17.26 | 16.85 | 16.89 | 2,254,826 | -0.19(-1.10%) |
Jul 22, 2021 | 17.17 | 17.21 | 16.82 | 17.08 | 1,796,652 | -0.02(-0.12%) |
Jul 21, 2021 | 16.77 | 17.29 | 16.71 | 17.10 | 3,025,018 | +0.54(+3.29%) |
Jul 20, 2021 | 16.19 | 16.67 | 15.97 | 16.55 | 3,675,286 | +0.29(+1.76%) |
Jul 19, 2021 | 16.03 | 16.27 | 15.82 | 16.27 | 5,422,626 | -0.38(-2.26%) |
Jul 16, 2021 | 17.32 | 17.38 | 16.43 | 16.64 | 5,388,793 | -0.54(-3.16%) |
Jul 15, 2021 | 17.20 | 17.59 | 16.82 | 17.19 | 7,735,608 | -0.13(-0.74%) |
Jul 14, 2021 | 17.65 | 18.02 | 17.19 | 17.32 | 3,178,110 | -0.24(-1.35%) |
Jul 13, 2021 | 17.69 | 17.84 | 17.46 | 17.55 | 4,245,904 | -0.28(-1.55%) |
Jul 12, 2021 | 18.03 | 18.08 | 17.72 | 17.83 | 3,125,226 | -0.30(-1.64%) |
Jul 09, 2021 | 17.97 | 18.38 | 17.79 | 18.13 | 3,669,471 | +0.24(+1.33%) |
Jul 08, 2021 | 18.01 | 18.18 | 17.63 | 17.89 | 4,876,691 | -0.66(-3.57%) |
Jul 07, 2021 | 18.66 | 19.02 | 18.15 | 18.55 | 2,894,728 | +0.02(+0.11%) |
Jul 06, 2021 | 19.00 | 19.02 | 18.28 | 18.53 | 3,343,374 | -0.41(-2.14%) |
Jul 02, 2021 | 19.16 | 19.43 | 18.41 | 18.94 | 2,831,570 | -0.23(-1.19%) |
Jul 01, 2021 | 19.29 | 19.52 | 18.49 | 19.16 | 4,095,724 | +0.20(+1.04%) |
Jun 30, 2021 | 18.95 | 19.17 | 18.69 | 18.97 | 2,761,485 | +0.04(+0.21%) |
Jun 29, 2021 | 19.04 | 19.20 | 18.85 | 18.93 | 1,762,011 | -0.11(-0.57%) |
Jun 28, 2021 | 19.77 | 19.77 | 19.01 | 19.04 | 2,758,837 | -0.69(-3.51%) |
Jun 25, 2021 | 20.00 | 20.27 | 19.61 | 19.73 | 2,708,900 | -0.08(-0.40%) |
Jun 24, 2021 | 19.59 | 19.92 | 19.43 | 19.81 | 2,399,228 | +0.33(+1.67%) |
Jun 23, 2021 | 19.68 | 20.09 | 19.34 | 19.48 | 3,398,440 | -0.10(-0.51%) |
Jun 22, 2021 | 19.18 | 19.66 | 18.88 | 19.58 | 4,407,563 | +0.32(+1.64%) |
Jun 21, 2021 | 18.65 | 19.30 | 18.20 | 19.26 | 6,118,213 | +0.65(+3.51%) |
Jun 18, 2021 | 18.56 | 19.02 | 18.44 | 18.61 | 5,440,755 | -0.47(-2.49%) |
Jun 17, 2021 | 19.47 | 19.78 | 18.58 | 19.09 | 5,925,898 | -0.97(-4.83%) |
Jun 16, 2021 | 19.72 | 20.31 | 19.72 | 20.05 | 4,297,513 | +0.10(+0.50%) |
Jun 15, 2021 | 19.10 | 20.09 | 18.96 | 19.96 | 6,015,409 | +0.91(+4.78%) |
Jun 14, 2021 | 20.85 | 20.92 | 18.69 | 19.05 | 16,696,962 | -2.12(-10.00%) |
Jun 11, 2021 | 21.55 | 21.71 | 21.15 | 21.16 | 2,859,122 | -0.23(-1.06%) |
Jun 10, 2021 | 21.27 | 21.60 | 20.93 | 21.39 | 3,191,429 | +0.28(+1.31%) |
Jun 09, 2021 | 21.31 | 21.46 | 21.06 | 21.11 | 3,428,122 | -0.19(-0.88%) |
Jun 08, 2021 | 21.39 | 21.53 | 20.98 | 21.30 | 3,372,503 | -0.05(-0.23%) |
Jun 07, 2021 | 21.15 | 21.61 | 21.04 | 21.35 | 5,756,650 | +0.17(+0.79%) |
Jun 04, 2021 | 21.03 | 21.23 | 20.58 | 21.18 | 4,382,358 | +0.44(+2.10%) |
Jun 03, 2021 | 20.26 | 21.03 | 20.25 | 20.75 | 3,478,740 | -0.14(-0.66%) |
Jun 02, 2021 | 20.91 | 21.04 | 20.51 | 20.88 | 4,192,184 | -0.02(-0.09%) |