Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.24 | 17.95 | 17.13 | 17.59 | 6,411,301 | +0.21(+1.21%) |
Aug 30, 2021 | 17.87 | 17.87 | 17.29 | 17.38 | 4,771,758 | -0.49(-2.74%) |
Aug 27, 2021 | 16.98 | 18.17 | 16.98 | 17.87 | 7,694,213 | +1.22(+7.32%) |
Aug 26, 2021 | 16.72 | 17.35 | 16.59 | 16.65 | 9,008,722 | -0.11(-0.63%) |
Aug 25, 2021 | 15.85 | 16.78 | 15.69 | 16.75 | 5,421,724 | +0.83(+5.24%) |
Aug 24, 2021 | 16.07 | 16.20 | 15.75 | 15.92 | 5,878,470 | +0.03(+0.18%) |
Aug 23, 2021 | 15.89 | 16.19 | 15.63 | 15.89 | 7,702,012 | +0.36(+2.29%) |
Aug 20, 2021 | 15.49 | 15.93 | 15.37 | 15.54 | 4,675,939 | -0.06(-0.37%) |
Aug 19, 2021 | 15.53 | 15.70 | 15.08 | 15.59 | 8,054,939 | -0.16(-1.04%) |
Aug 18, 2021 | 16.33 | 16.49 | 15.72 | 15.76 | 7,367,854 | -0.59(-3.58%) |
Aug 17, 2021 | 16.44 | 16.84 | 16.06 | 16.34 | 7,018,960 | -0.32(-1.90%) |
Aug 16, 2021 | 16.96 | 17.11 | 16.56 | 16.66 | 5,797,455 | -0.56(-3.23%) |
Aug 13, 2021 | 18.00 | 18.08 | 17.18 | 17.22 | 3,203,053 | -0.77(-4.27%) |
Aug 12, 2021 | 18.23 | 18.41 | 17.63 | 17.98 | 4,445,390 | -0.41(-2.24%) |
Aug 11, 2021 | 18.25 | 18.48 | 17.96 | 18.40 | 4,272,883 | -0.19(-1.03%) |
Aug 10, 2021 | 18.44 | 18.68 | 18.26 | 18.59 | 4,154,689 | +0.22(+1.20%) |
Aug 09, 2021 | 17.52 | 18.40 | 17.40 | 18.37 | 8,724,873 | +0.57(+3.18%) |
Aug 06, 2021 | 17.55 | 17.84 | 17.19 | 17.80 | 6,818,836 | +0.42(+2.43%) |
Aug 05, 2021 | 17.42 | 17.88 | 17.27 | 17.38 | 5,842,291 | -0.09(-0.49%) |
Aug 04, 2021 | 17.16 | 17.62 | 16.88 | 17.46 | 6,862,126 | +0.30(+1.73%) |
Aug 03, 2021 | 16.86 | 17.48 | 16.63 | 17.17 | 5,870,040 | +0.36(+2.11%) |
Aug 02, 2021 | 17.45 | 17.62 | 16.79 | 16.81 | 11,344,743 | -0.83(-4.73%) |
Jul 30, 2021 | 17.61 | 17.74 | 17.05 | 17.65 | 9,177,125 | -0.29(-1.61%) |
Jul 29, 2021 | 18.30 | 18.92 | 17.45 | 17.93 | 17,973,768 | -1.98(-9.93%) |
Jul 28, 2021 | 19.69 | 20.20 | 19.41 | 19.91 | 3,807,596 | +0.41(+2.12%) |
Jul 27, 2021 | 19.76 | 20.00 | 19.05 | 19.50 | 3,808,798 | -0.53(-2.63%) |
Jul 26, 2021 | 19.43 | 20.66 | 19.42 | 20.03 | 3,321,859 | +0.62(+3.21%) |
Jul 23, 2021 | 19.43 | 19.59 | 18.72 | 19.40 | 3,431,145 | -0.21(-1.08%) |
Jul 22, 2021 | 19.78 | 19.86 | 19.19 | 19.61 | 2,816,677 | -0.03(-0.15%) |
Jul 21, 2021 | 19.00 | 19.80 | 18.85 | 19.64 | 4,984,659 | +0.94(+5.03%) |
Jul 20, 2021 | 18.14 | 18.80 | 17.86 | 18.70 | 5,605,998 | +0.66(+3.67%) |
Jul 19, 2021 | 17.65 | 18.22 | 17.51 | 18.04 | 5,425,133 | -0.14(-0.79%) |
Jul 16, 2021 | 19.36 | 19.43 | 18.05 | 18.18 | 3,530,242 | -0.97(-5.06%) |
Jul 15, 2021 | 19.47 | 19.85 | 19.05 | 19.15 | 2,474,978 | -0.53(-2.68%) |
Jul 14, 2021 | 20.63 | 20.72 | 19.62 | 19.68 | 2,095,179 | -0.84(-4.11%) |
Jul 13, 2021 | 20.74 | 21.20 | 20.52 | 20.53 | 1,735,222 | -0.01(-0.05%) |
Jul 12, 2021 | 20.60 | 20.85 | 20.30 | 20.54 | 1,753,123 | -0.30(-1.43%) |
Jul 09, 2021 | 20.70 | 20.98 | 20.17 | 20.83 | 2,524,367 | +0.36(+1.73%) |
Jul 08, 2021 | 19.37 | 20.72 | 19.37 | 20.48 | 6,228,742 | +0.76(+3.84%) |
Jul 07, 2021 | 19.78 | 20.07 | 18.96 | 19.72 | 2,644,885 | -0.12(-0.63%) |
Jul 06, 2021 | 20.62 | 20.62 | 19.60 | 19.84 | 4,049,826 | -0.89(-4.30%) |
Jul 02, 2021 | 20.89 | 21.12 | 20.41 | 20.74 | 3,009,222 | -0.51(-2.39%) |
Jul 01, 2021 | 21.87 | 22.00 | 20.86 | 21.25 | 4,703,454 | -0.12(-0.54%) |
Jun 30, 2021 | 20.65 | 21.49 | 20.51 | 21.36 | 6,122,906 | +1.06(+5.20%) |
Jun 29, 2021 | 20.78 | 21.02 | 20.25 | 20.30 | 3,979,817 | -0.20(-0.98%) |
Jun 28, 2021 | 21.25 | 21.30 | 19.83 | 20.51 | 5,704,486 | -0.63(-3.00%) |
Jun 25, 2021 | 20.67 | 21.15 | 20.58 | 21.14 | 3,945,075 | +0.60(+2.94%) |
Jun 24, 2021 | 19.83 | 20.73 | 19.63 | 20.54 | 3,551,915 | +0.70(+3.53%) |
Jun 23, 2021 | 19.88 | 20.15 | 19.64 | 19.83 | 3,433,188 | +0.31(+1.57%) |
Jun 22, 2021 | 19.58 | 19.60 | 19.16 | 19.53 | 3,934,177 | -0.06(-0.29%) |
Jun 21, 2021 | 18.61 | 19.60 | 18.61 | 19.59 | 4,284,666 | +1.03(+5.53%) |
Jun 18, 2021 | 18.92 | 19.23 | 18.49 | 18.56 | 8,594,646 | -1.10(-5.61%) |
Jun 17, 2021 | 20.39 | 20.41 | 19.47 | 19.66 | 7,645,149 | -0.76(-3.71%) |
Jun 16, 2021 | 20.89 | 20.98 | 20.11 | 20.42 | 3,933,093 | -0.55(-2.61%) |
Jun 15, 2021 | 21.61 | 21.83 | 20.68 | 20.97 | 4,266,577 | -0.53(-2.46%) |
Jun 14, 2021 | 22.08 | 22.30 | 21.34 | 21.49 | 4,866,538 | -0.59(-2.69%) |
Jun 11, 2021 | 21.95 | 22.24 | 21.82 | 22.09 | 3,326,418 | +0.47(+2.17%) |
Jun 10, 2021 | 21.77 | 22.07 | 21.45 | 21.62 | 3,450,790 | +0.12(+0.58%) |
Jun 09, 2021 | 21.78 | 21.92 | 21.49 | 21.49 | 3,116,192 | -0.10(-0.44%) |
Jun 08, 2021 | 20.88 | 21.59 | 20.59 | 21.59 | 3,954,972 | +0.63(+3.02%) |
Jun 07, 2021 | 20.54 | 21.16 | 20.43 | 20.96 | 3,685,456 | +0.37(+1.82%) |
Jun 04, 2021 | 20.72 | 20.79 | 20.12 | 20.58 | 3,295,622 | +0.04(+0.19%) |
Jun 03, 2021 | 20.81 | 20.81 | 20.28 | 20.54 | 3,253,377 | -0.31(-1.47%) |
Jun 02, 2021 | 20.87 | 21.10 | 20.51 | 20.85 | 4,073,231 | -0.04(-0.18%) |