Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.47 | 21.47 | 19.43 | 21.42 | 3,664,252 | -0.04(-0.18%) |
Aug 30, 2021 | 18.67 | 22.28 | 18.17 | 21.46 | 7,251,431 | +3.29(+18.12%) |
Aug 27, 2021 | 18.08 | 18.45 | 17.73 | 18.17 | 1,289,798 | +0.11(+0.63%) |
Aug 26, 2021 | 18.21 | 18.40 | 17.05 | 18.05 | 2,666,302 | -0.47(-2.52%) |
Aug 25, 2021 | 19.17 | 19.57 | 18.07 | 18.52 | 3,870,776 | +0.65(+3.63%) |
Aug 24, 2021 | 17.17 | 18.25 | 17.03 | 17.87 | 1,182,143 | +0.75(+4.37%) |
Aug 23, 2021 | 17.35 | 17.59 | 16.74 | 17.12 | 1,124,880 | +0.05(+0.27%) |
Aug 20, 2021 | 16.39 | 17.16 | 16.26 | 17.08 | 1,264,604 | +0.77(+4.73%) |
Aug 19, 2021 | 16.14 | 16.47 | 15.62 | 16.30 | 954,028 | +0.27(+1.67%) |
Aug 18, 2021 | 15.96 | 16.57 | 15.78 | 16.04 | 1,014,580 | +0.15(+0.96%) |
Aug 17, 2021 | 16.72 | 16.79 | 15.51 | 15.88 | 1,673,523 | -0.89(-5.33%) |
Aug 16, 2021 | 16.55 | 17.25 | 16.54 | 16.78 | 1,208,234 | -0.15(-0.86%) |
Aug 13, 2021 | 18.18 | 18.20 | 16.74 | 16.92 | 1,704,087 | -1.28(-7.01%) |
Aug 12, 2021 | 18.94 | 19.24 | 18.13 | 18.20 | 989,634 | -0.60(-3.17%) |
Aug 11, 2021 | 18.50 | 18.89 | 18.10 | 18.79 | 1,014,716 | +0.16(+0.86%) |
Aug 10, 2021 | 17.56 | 18.97 | 17.37 | 18.63 | 1,757,295 | +1.11(+6.36%) |
Aug 09, 2021 | 17.56 | 17.85 | 16.92 | 17.52 | 1,026,323 | -0.04(-0.22%) |
Aug 06, 2021 | 17.48 | 18.03 | 17.36 | 17.56 | 1,568,318 | -0.02(-0.09%) |
Aug 05, 2021 | 16.79 | 18.01 | 16.61 | 17.57 | 2,540,246 | +1.04(+6.28%) |
Aug 04, 2021 | 18.50 | 18.72 | 15.73 | 16.53 | 5,444,609 | -1.72(-9.41%) |
Aug 03, 2021 | 17.78 | 18.45 | 16.88 | 18.25 | 3,212,815 | +0.66(+3.73%) |
Aug 02, 2021 | 16.89 | 18.04 | 16.80 | 17.59 | 1,756,700 | +0.86(+5.11%) |
Jul 30, 2021 | 16.82 | 17.37 | 16.40 | 16.74 | 1,101,850 | -0.45(-2.62%) |
Jul 29, 2021 | 17.04 | 17.60 | 16.72 | 17.19 | 1,267,014 | +0.37(+2.18%) |
Jul 28, 2021 | 16.59 | 17.20 | 16.52 | 16.82 | 884,608 | +0.49(+2.99%) |
Jul 27, 2021 | 17.15 | 17.17 | 15.70 | 16.33 | 2,266,591 | -1.23(-7.00%) |
Jul 26, 2021 | 17.86 | 18.41 | 17.39 | 17.56 | 1,404,389 | -0.08(-0.43%) |
Jul 23, 2021 | 17.82 | 18.02 | 17.27 | 17.64 | 1,148,828 | -0.05(-0.26%) |
Jul 22, 2021 | 18.42 | 18.52 | 17.10 | 17.69 | 1,215,428 | -0.71(-3.86%) |
Jul 21, 2021 | 17.38 | 18.63 | 17.18 | 18.40 | 1,541,666 | +1.64(+9.80%) |
Jul 20, 2021 | 16.04 | 16.91 | 15.74 | 16.75 | 1,252,382 | +0.92(+5.79%) |
Jul 19, 2021 | 15.68 | 15.98 | 15.21 | 15.84 | 1,376,864 | -0.42(-2.58%) |
Jul 16, 2021 | 17.03 | 17.73 | 15.95 | 16.26 | 1,565,612 | -0.70(-4.14%) |
Jul 15, 2021 | 17.66 | 18.17 | 16.59 | 16.96 | 1,306,973 | -0.80(-4.51%) |
Jul 14, 2021 | 18.21 | 18.66 | 17.66 | 17.76 | 602,124 | -0.27(-1.48%) |
Jul 13, 2021 | 18.79 | 18.85 | 17.95 | 18.03 | 784,965 | -0.91(-4.80%) |
Jul 12, 2021 | 19.34 | 19.68 | 18.53 | 18.94 | 1,034,038 | -0.43(-2.21%) |
Jul 09, 2021 | 19.07 | 19.59 | 18.84 | 19.37 | 896,391 | +0.69(+3.68%) |
Jul 08, 2021 | 17.74 | 19.19 | 17.20 | 18.68 | 1,559,352 | +0.31(+1.66%) |
Jul 07, 2021 | 18.25 | 18.65 | 17.68 | 18.37 | 1,385,159 | +0.02(+0.12%) |
Jul 06, 2021 | 19.75 | 19.78 | 17.85 | 18.35 | 2,264,339 | -1.40(-7.08%) |
Jul 02, 2021 | 20.55 | 20.61 | 19.36 | 19.75 | 1,479,876 | -0.79(-3.87%) |
Jul 01, 2021 | 19.45 | 20.82 | 19.45 | 20.54 | 1,672,705 | +0.93(+4.75%) |
Jun 30, 2021 | 19.09 | 19.89 | 18.90 | 19.61 | 1,646,424 | +0.56(+2.93%) |
Jun 29, 2021 | 19.49 | 19.64 | 18.59 | 19.05 | 1,123,593 | -0.37(-1.93%) |
Jun 28, 2021 | 19.52 | 20.08 | 19.18 | 19.43 | 1,116,695 | -0.16(-0.82%) |
Jun 25, 2021 | 20.09 | 20.69 | 19.37 | 19.59 | 4,632,634 | -0.31(-1.54%) |
Jun 24, 2021 | 20.76 | 20.89 | 19.56 | 19.89 | 1,237,848 | -0.86(-4.16%) |
Jun 23, 2021 | 20.44 | 21.01 | 20.16 | 20.76 | 1,105,589 | +0.32(+1.57%) |
Jun 22, 2021 | 19.86 | 20.58 | 19.47 | 20.44 | 1,319,921 | +0.51(+2.57%) |
Jun 21, 2021 | 19.31 | 20.41 | 19.22 | 19.92 | 1,666,368 | +0.92(+4.86%) |
Jun 18, 2021 | 19.09 | 19.86 | 18.82 | 19.00 | 2,205,869 | -0.47(-2.39%) |
Jun 17, 2021 | 20.20 | 20.22 | 18.93 | 19.47 | 1,568,320 | -0.73(-3.63%) |
Jun 16, 2021 | 20.57 | 20.56 | 19.50 | 20.20 | 1,477,775 | -0.31(-1.49%) |
Jun 15, 2021 | 21.80 | 21.98 | 20.20 | 20.50 | 1,836,928 | -1.57(-7.13%) |
Jun 14, 2021 | 22.28 | 22.79 | 21.75 | 22.08 | 771,963 | -0.23(-1.03%) |
Jun 11, 2021 | 21.53 | 22.60 | 21.38 | 22.31 | 1,141,045 | +0.40(+1.81%) |
Jun 10, 2021 | 23.94 | 24.09 | 21.63 | 21.91 | 1,833,061 | -1.96(-8.19%) |
Jun 09, 2021 | 23.89 | 24.13 | 22.85 | 23.86 | 1,040,850 | -0.27(-1.11%) |
Jun 08, 2021 | 22.95 | 24.43 | 22.52 | 24.13 | 1,800,166 | +1.30(+5.69%) |
Jun 07, 2021 | 23.53 | 24.05 | 22.28 | 22.83 | 2,082,332 | -0.53(-2.26%) |
Jun 04, 2021 | 26.90 | 27.06 | 22.25 | 23.36 | 3,900,725 | -3.01(-11.41%) |
Jun 03, 2021 | 26.33 | 28.83 | 25.80 | 26.37 | 2,423,298 | -0.26(-0.98%) |
Jun 02, 2021 | 25.23 | 26.66 | 24.00 | 26.63 | 1,688,514 | +1.82(+7.33%) |