Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.93 | 16.10 | 15.79 | 15.80 | 6,676,850 | -0.25(-1.53%) |
Aug 30, 2021 | 16.32 | 16.34 | 16.05 | 16.05 | 7,904,822 | -0.23(-1.41%) |
Aug 27, 2021 | 15.97 | 16.45 | 15.97 | 16.28 | 7,858,715 | +0.47(+2.95%) |
Aug 26, 2021 | 15.78 | 15.91 | 15.59 | 15.81 | 10,046,561 | -0.05(-0.32%) |
Aug 25, 2021 | 15.85 | 15.91 | 15.71 | 15.86 | 4,859,886 | +0.01(+0.05%) |
Aug 24, 2021 | 15.69 | 15.96 | 15.64 | 15.85 | 9,120,715 | +0.35(+2.24%) |
Aug 23, 2021 | 15.24 | 15.59 | 15.23 | 15.51 | 8,887,152 | +0.68(+4.57%) |
Aug 20, 2021 | 14.69 | 14.88 | 14.63 | 14.83 | 7,182,596 | -0.04(-0.29%) |
Aug 19, 2021 | 14.80 | 14.95 | 14.49 | 14.87 | 16,554,141 | -0.37(-2.45%) |
Aug 18, 2021 | 15.69 | 15.73 | 15.24 | 15.24 | 11,641,442 | -0.41(-2.60%) |
Aug 17, 2021 | 15.77 | 16.06 | 15.58 | 15.65 | 11,127,526 | -0.32(-2.02%) |
Aug 16, 2021 | 16.03 | 16.06 | 15.71 | 15.97 | 7,168,948 | -0.29(-1.77%) |
Aug 13, 2021 | 16.47 | 16.54 | 16.24 | 16.26 | 4,325,295 | -0.28(-1.69%) |
Aug 12, 2021 | 16.66 | 16.74 | 16.40 | 16.54 | 4,324,224 | -0.19(-1.16%) |
Aug 11, 2021 | 16.65 | 16.77 | 16.45 | 16.74 | 4,687,757 | +0.03(+0.15%) |
Aug 10, 2021 | 16.30 | 16.73 | 16.24 | 16.71 | 5,456,584 | +0.47(+2.87%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.10 | 16.24 | 7,481,206 | -0.43(-2.59%) |
Aug 06, 2021 | 16.74 | 16.84 | 16.56 | 16.68 | 5,875,655 | +0.10(+0.61%) |
Aug 05, 2021 | 16.31 | 16.80 | 16.29 | 16.58 | 8,215,232 | +0.42(+2.62%) |
Aug 04, 2021 | 16.45 | 16.56 | 16.13 | 16.15 | 7,519,818 | -0.58(-3.45%) |
Aug 03, 2021 | 16.24 | 16.81 | 16.09 | 16.73 | 8,979,376 | +0.41(+2.49%) |
Aug 02, 2021 | 16.67 | 17.22 | 16.30 | 16.32 | 8,839,256 | -0.31(-1.89%) |
Jul 30, 2021 | 16.91 | 17.09 | 16.47 | 16.63 | 11,499,568 | -0.25(-1.46%) |
Jul 29, 2021 | 17.55 | 17.64 | 16.84 | 16.88 | 13,800,944 | -0.50(-2.88%) |
Jul 28, 2021 | 17.35 | 17.52 | 17.08 | 17.38 | 14,532,228 | +0.13(+0.74%) |
Jul 27, 2021 | 17.90 | 17.95 | 17.23 | 17.25 | 12,020,305 | -0.80(-4.46%) |
Jul 26, 2021 | 17.63 | 18.33 | 17.59 | 18.06 | 6,900,237 | +0.42(+2.40%) |
Jul 23, 2021 | 17.82 | 17.86 | 17.51 | 17.63 | 5,487,259 | -0.10(-0.57%) |
Jul 22, 2021 | 17.85 | 17.85 | 17.52 | 17.74 | 5,904,914 | -0.09(-0.52%) |
Jul 21, 2021 | 17.54 | 18.05 | 17.54 | 17.83 | 9,564,867 | +0.55(+3.19%) |
Jul 20, 2021 | 16.89 | 17.42 | 16.59 | 17.28 | 9,392,909 | +0.41(+2.41%) |
Jul 19, 2021 | 16.82 | 17.18 | 16.58 | 16.87 | 14,105,288 | -0.91(-5.10%) |
Jul 16, 2021 | 18.55 | 18.58 | 17.68 | 17.78 | 8,496,684 | -0.57(-3.09%) |
Jul 15, 2021 | 18.50 | 18.78 | 18.25 | 18.35 | 5,839,690 | -0.42(-2.21%) |
Jul 14, 2021 | 19.34 | 19.58 | 18.65 | 18.76 | 6,701,336 | -0.43(-2.25%) |
Jul 13, 2021 | 19.32 | 19.42 | 19.00 | 19.19 | 5,221,335 | -0.24(-1.22%) |
Jul 12, 2021 | 19.60 | 19.72 | 19.27 | 19.43 | 7,093,096 | -0.29(-1.46%) |
Jul 09, 2021 | 19.77 | 19.88 | 19.54 | 19.72 | 5,611,405 | +0.20(+1.04%) |
Jul 08, 2021 | 19.20 | 19.75 | 19.09 | 19.52 | 6,488,139 | -0.12(-0.60%) |
Jul 07, 2021 | 20.06 | 20.31 | 19.57 | 19.63 | 5,451,932 | -0.51(-2.52%) |
Jul 06, 2021 | 20.43 | 20.45 | 19.67 | 20.14 | 13,591,439 | -0.14(-0.67%) |
Jul 02, 2021 | 20.54 | 20.67 | 19.99 | 20.28 | 5,220,391 | -0.39(-1.89%) |
Jul 01, 2021 | 20.85 | 20.95 | 20.65 | 20.67 | 4,060,713 | +0.36(+1.75%) |
Jun 30, 2021 | 20.12 | 20.44 | 20.03 | 20.31 | 4,960,863 | +0.31(+1.57%) |
Jun 29, 2021 | 20.29 | 20.42 | 19.99 | 20.00 | 4,248,037 | -0.14(-0.71%) |
Jun 28, 2021 | 20.64 | 20.74 | 20.11 | 20.14 | 6,422,058 | -0.74(-3.53%) |
Jun 25, 2021 | 21.15 | 21.24 | 20.88 | 20.88 | 6,110,691 | -0.21(-1.00%) |
Jun 24, 2021 | 21.04 | 21.13 | 20.85 | 21.09 | 3,772,139 | +0.16(+0.77%) |
Jun 23, 2021 | 21.19 | 21.66 | 20.89 | 20.93 | 5,148,959 | -0.02(-0.08%) |
Jun 22, 2021 | 20.75 | 21.06 | 20.44 | 20.95 | 5,327,714 | +0.18(+0.86%) |
Jun 21, 2021 | 20.00 | 20.90 | 19.96 | 20.77 | 8,125,958 | +0.95(+4.79%) |
Jun 18, 2021 | 19.91 | 20.24 | 19.68 | 19.82 | 10,905,265 | -0.53(-2.58%) |
Jun 17, 2021 | 21.23 | 21.24 | 20.01 | 20.35 | 10,235,859 | -0.97(-4.57%) |
Jun 16, 2021 | 21.70 | 21.74 | 21.29 | 21.32 | 5,918,979 | -0.43(-1.99%) |
Jun 15, 2021 | 21.50 | 21.80 | 21.46 | 21.75 | 7,325,820 | +0.36(+1.70%) |
Jun 14, 2021 | 21.31 | 21.69 | 21.23 | 21.39 | 7,500,156 | +0.22(+1.04%) |
Jun 11, 2021 | 21.41 | 21.41 | 21.09 | 21.17 | 4,203,683 | +0.03(+0.16%) |
Jun 10, 2021 | 21.46 | 21.63 | 20.96 | 21.13 | 7,314,615 | -0.08(-0.36%) |
Jun 09, 2021 | 21.59 | 21.59 | 21.21 | 21.21 | 6,925,356 | -0.21(-0.99%) |
Jun 08, 2021 | 21.42 | 21.59 | 21.18 | 21.42 | 8,200,538 | -0.12(-0.55%) |
Jun 07, 2021 | 21.65 | 21.77 | 21.40 | 21.54 | 10,345,603 | -0.06(-0.27%) |
Jun 04, 2021 | 21.44 | 21.69 | 21.18 | 21.60 | 7,001,711 | +0.40(+1.88%) |
Jun 03, 2021 | 21.14 | 21.36 | 20.95 | 21.20 | 12,599,853 | +0.10(+0.48%) |
Jun 02, 2021 | 20.79 | 21.39 | 20.63 | 21.10 | 9,201,313 | +0.50(+2.45%) |