Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.51 | 21.51 | 19.46 | 21.45 | 3,658,737 | -0.04(-0.18%) |
Aug 30, 2021 | 18.70 | 22.32 | 18.20 | 21.49 | 7,240,517 | +3.30(+18.12%) |
Aug 27, 2021 | 18.11 | 18.47 | 17.76 | 18.19 | 1,287,856 | +0.11(+0.63%) |
Aug 26, 2021 | 18.23 | 18.42 | 17.08 | 18.08 | 2,662,289 | -0.47(-2.52%) |
Aug 25, 2021 | 19.20 | 19.60 | 18.10 | 18.55 | 3,864,951 | +0.65(+3.63%) |
Aug 24, 2021 | 17.20 | 18.28 | 17.06 | 17.90 | 1,180,364 | +0.75(+4.37%) |
Aug 23, 2021 | 17.38 | 17.61 | 16.76 | 17.15 | 1,123,187 | +0.05(+0.27%) |
Aug 20, 2021 | 16.41 | 17.19 | 16.28 | 17.10 | 1,262,701 | +0.77(+4.73%) |
Aug 19, 2021 | 16.17 | 16.49 | 15.65 | 16.33 | 952,593 | +0.27(+1.67%) |
Aug 18, 2021 | 15.98 | 16.60 | 15.81 | 16.06 | 1,013,053 | +0.15(+0.96%) |
Aug 17, 2021 | 16.75 | 16.82 | 15.53 | 15.91 | 1,671,004 | -0.89(-5.33%) |
Aug 16, 2021 | 16.57 | 17.28 | 16.56 | 16.80 | 1,206,415 | -0.15(-0.86%) |
Aug 13, 2021 | 18.21 | 18.23 | 16.76 | 16.95 | 1,701,522 | -1.28(-7.01%) |
Aug 12, 2021 | 18.97 | 19.27 | 18.16 | 18.23 | 988,144 | -0.60(-3.17%) |
Aug 11, 2021 | 18.53 | 18.91 | 18.13 | 18.82 | 1,013,189 | +0.16(+0.86%) |
Aug 10, 2021 | 17.59 | 19.00 | 17.40 | 18.66 | 1,754,650 | +1.12(+6.36%) |
Aug 09, 2021 | 17.58 | 17.88 | 16.95 | 17.54 | 1,024,779 | -0.04(-0.22%) |
Aug 06, 2021 | 17.51 | 18.06 | 17.38 | 17.58 | 1,565,957 | -0.02(-0.09%) |
Aug 05, 2021 | 16.82 | 18.04 | 16.63 | 17.60 | 2,536,423 | +1.04(+6.28%) |
Aug 04, 2021 | 18.53 | 18.75 | 15.75 | 16.56 | 5,436,415 | -1.72(-9.41%) |
Aug 03, 2021 | 17.80 | 18.48 | 16.91 | 18.28 | 3,207,980 | +0.66(+3.73%) |
Aug 02, 2021 | 16.92 | 18.06 | 16.83 | 17.62 | 1,754,056 | +0.86(+5.11%) |
Jul 30, 2021 | 16.84 | 17.39 | 16.43 | 16.76 | 1,100,192 | -0.45(-2.62%) |
Jul 29, 2021 | 17.06 | 17.63 | 16.75 | 17.22 | 1,265,107 | +0.37(+2.18%) |
Jul 28, 2021 | 16.62 | 17.22 | 16.54 | 16.85 | 883,276 | +0.49(+2.99%) |
Jul 27, 2021 | 17.18 | 17.20 | 15.73 | 16.36 | 2,263,179 | -1.23(-7.00%) |
Jul 26, 2021 | 17.89 | 18.44 | 17.41 | 17.59 | 1,402,276 | -0.08(-0.43%) |
Jul 23, 2021 | 17.85 | 18.05 | 17.29 | 17.67 | 1,147,099 | -0.05(-0.26%) |
Jul 22, 2021 | 18.45 | 18.55 | 17.12 | 17.71 | 1,213,599 | -0.71(-3.86%) |
Jul 21, 2021 | 17.41 | 18.65 | 17.21 | 18.42 | 1,539,345 | +1.64(+9.80%) |
Jul 20, 2021 | 16.06 | 16.93 | 15.76 | 16.78 | 1,250,498 | +0.92(+5.79%) |
Jul 19, 2021 | 15.70 | 16.01 | 15.23 | 15.86 | 1,374,791 | -0.42(-2.58%) |
Jul 16, 2021 | 17.06 | 17.76 | 15.97 | 16.28 | 1,563,256 | -0.70(-4.14%) |
Jul 15, 2021 | 17.69 | 18.20 | 16.61 | 16.99 | 1,305,006 | -0.80(-4.51%) |
Jul 14, 2021 | 18.24 | 18.68 | 17.68 | 17.79 | 601,217 | -0.27(-1.48%) |
Jul 13, 2021 | 18.81 | 18.88 | 17.97 | 18.06 | 783,784 | -0.91(-4.80%) |
Jul 12, 2021 | 19.36 | 19.71 | 18.56 | 18.97 | 1,032,481 | -0.43(-2.21%) |
Jul 09, 2021 | 19.10 | 19.62 | 18.87 | 19.40 | 895,042 | +0.69(+3.68%) |
Jul 08, 2021 | 17.77 | 19.22 | 17.23 | 18.71 | 1,557,005 | +0.31(+1.66%) |
Jul 07, 2021 | 18.28 | 18.67 | 17.71 | 18.40 | 1,383,075 | +0.02(+0.12%) |
Jul 06, 2021 | 19.78 | 19.81 | 17.88 | 18.38 | 2,260,931 | -1.40(-7.08%) |
Jul 02, 2021 | 20.58 | 20.64 | 19.39 | 19.78 | 1,477,648 | -0.80(-3.87%) |
Jul 01, 2021 | 19.48 | 20.86 | 19.48 | 20.57 | 1,670,187 | +0.93(+4.75%) |
Jun 30, 2021 | 19.12 | 19.92 | 18.93 | 19.64 | 1,643,946 | +0.56(+2.93%) |
Jun 29, 2021 | 19.52 | 19.67 | 18.62 | 19.08 | 1,121,902 | -0.37(-1.93%) |
Jun 28, 2021 | 19.55 | 20.11 | 19.20 | 19.46 | 1,115,014 | -0.16(-0.82%) |
Jun 25, 2021 | 20.12 | 20.73 | 19.40 | 19.62 | 4,625,661 | -0.31(-1.54%) |
Jun 24, 2021 | 20.79 | 20.93 | 19.59 | 19.92 | 1,235,985 | -0.86(-4.16%) |
Jun 23, 2021 | 20.47 | 21.04 | 20.19 | 20.79 | 1,103,925 | +0.32(+1.57%) |
Jun 22, 2021 | 19.89 | 20.61 | 19.50 | 20.47 | 1,317,935 | +0.51(+2.57%) |
Jun 21, 2021 | 19.33 | 20.44 | 19.25 | 19.95 | 1,663,860 | +0.93(+4.86%) |
Jun 18, 2021 | 19.12 | 19.89 | 18.84 | 19.03 | 2,202,549 | -0.47(-2.39%) |
Jun 17, 2021 | 20.23 | 20.25 | 18.96 | 19.49 | 1,565,960 | -0.73(-3.63%) |
Jun 16, 2021 | 20.60 | 20.59 | 19.53 | 20.23 | 1,475,551 | -0.31(-1.49%) |
Jun 15, 2021 | 21.84 | 22.01 | 20.23 | 20.53 | 1,834,163 | -1.58(-7.13%) |
Jun 14, 2021 | 22.31 | 22.83 | 21.78 | 22.11 | 770,801 | -0.23(-1.03%) |
Jun 11, 2021 | 21.56 | 22.64 | 21.41 | 22.34 | 1,139,327 | +0.40(+1.81%) |
Jun 10, 2021 | 23.98 | 24.13 | 21.67 | 21.94 | 1,830,302 | -1.96(-8.19%) |
Jun 09, 2021 | 23.92 | 24.17 | 22.88 | 23.90 | 1,039,283 | -0.27(-1.11%) |
Jun 08, 2021 | 22.98 | 24.47 | 22.55 | 24.17 | 1,797,457 | +1.30(+5.69%) |
Jun 07, 2021 | 23.56 | 24.08 | 22.31 | 22.87 | 2,079,198 | -0.53(-2.26%) |
Jun 04, 2021 | 26.94 | 27.10 | 22.28 | 23.40 | 3,894,854 | -3.01(-11.41%) |
Jun 03, 2021 | 26.37 | 28.87 | 25.84 | 26.41 | 2,419,650 | -0.26(-0.97%) |
Jun 02, 2021 | 25.27 | 26.70 | 24.04 | 26.67 | 1,685,973 | +1.82(+7.33%) |