Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.92 | 16.08 | 15.77 | 15.79 | 6,682,403 | -0.25(-1.53%) |
Aug 30, 2021 | 16.31 | 16.32 | 16.04 | 16.04 | 7,911,397 | -0.23(-1.41%) |
Aug 27, 2021 | 15.95 | 16.43 | 15.95 | 16.27 | 7,865,252 | +0.47(+2.95%) |
Aug 26, 2021 | 15.77 | 15.90 | 15.58 | 15.80 | 10,054,918 | -0.05(-0.32%) |
Aug 25, 2021 | 15.83 | 15.89 | 15.70 | 15.85 | 4,863,928 | +0.01(+0.05%) |
Aug 24, 2021 | 15.68 | 15.94 | 15.63 | 15.84 | 9,128,302 | +0.35(+2.24%) |
Aug 23, 2021 | 15.22 | 15.58 | 15.22 | 15.49 | 8,894,544 | +0.68(+4.57%) |
Aug 20, 2021 | 14.67 | 14.87 | 14.61 | 14.82 | 7,188,570 | -0.04(-0.28%) |
Aug 19, 2021 | 14.79 | 14.94 | 14.48 | 14.86 | 16,567,911 | -0.37(-2.45%) |
Aug 18, 2021 | 15.67 | 15.71 | 15.22 | 15.23 | 11,651,125 | -0.41(-2.60%) |
Aug 17, 2021 | 15.75 | 16.05 | 15.57 | 15.64 | 11,136,781 | -0.32(-2.02%) |
Aug 16, 2021 | 16.02 | 16.05 | 15.70 | 15.96 | 7,174,911 | -0.29(-1.77%) |
Aug 13, 2021 | 16.46 | 16.53 | 16.23 | 16.25 | 4,328,893 | -0.28(-1.69%) |
Aug 12, 2021 | 16.65 | 16.73 | 16.39 | 16.53 | 4,327,821 | -0.19(-1.16%) |
Aug 11, 2021 | 16.64 | 16.76 | 16.44 | 16.72 | 4,691,656 | +0.03(+0.15%) |
Aug 10, 2021 | 16.28 | 16.72 | 16.23 | 16.70 | 5,461,123 | +0.47(+2.87%) |
Aug 09, 2021 | 16.43 | 16.43 | 16.09 | 16.23 | 7,487,429 | -0.43(-2.59%) |
Aug 06, 2021 | 16.72 | 16.82 | 16.55 | 16.66 | 5,880,543 | +0.10(+0.61%) |
Aug 05, 2021 | 16.30 | 16.78 | 16.27 | 16.56 | 8,222,065 | +0.42(+2.62%) |
Aug 04, 2021 | 16.43 | 16.54 | 16.12 | 16.14 | 7,526,073 | -0.58(-3.45%) |
Aug 03, 2021 | 16.22 | 16.80 | 16.08 | 16.71 | 8,986,845 | +0.41(+2.49%) |
Aug 02, 2021 | 16.65 | 17.21 | 16.29 | 16.31 | 8,846,609 | -0.31(-1.88%) |
Jul 30, 2021 | 16.90 | 17.08 | 16.46 | 16.62 | 11,509,134 | -0.25(-1.46%) |
Jul 29, 2021 | 17.54 | 17.62 | 16.83 | 16.87 | 13,812,423 | -0.50(-2.88%) |
Jul 28, 2021 | 17.34 | 17.51 | 17.06 | 17.37 | 14,544,316 | +0.13(+0.74%) |
Jul 27, 2021 | 17.88 | 17.93 | 17.21 | 17.24 | 12,030,304 | -0.80(-4.46%) |
Jul 26, 2021 | 17.62 | 18.31 | 17.58 | 18.04 | 6,905,977 | +0.42(+2.40%) |
Jul 23, 2021 | 17.81 | 17.85 | 17.49 | 17.62 | 5,491,823 | -0.10(-0.57%) |
Jul 22, 2021 | 17.84 | 17.84 | 17.50 | 17.72 | 5,909,826 | -0.09(-0.52%) |
Jul 21, 2021 | 17.53 | 18.03 | 17.53 | 17.81 | 9,572,823 | +0.55(+3.19%) |
Jul 20, 2021 | 16.87 | 17.41 | 16.58 | 17.26 | 9,400,722 | +0.41(+2.41%) |
Jul 19, 2021 | 16.81 | 17.16 | 16.56 | 16.86 | 14,117,021 | -0.91(-5.10%) |
Jul 16, 2021 | 18.53 | 18.57 | 17.67 | 17.76 | 8,503,752 | -0.57(-3.09%) |
Jul 15, 2021 | 18.48 | 18.76 | 18.24 | 18.33 | 5,844,548 | -0.41(-2.21%) |
Jul 14, 2021 | 19.32 | 19.56 | 18.64 | 18.75 | 6,706,910 | -0.43(-2.25%) |
Jul 13, 2021 | 19.30 | 19.41 | 18.98 | 19.18 | 5,225,678 | -0.24(-1.22%) |
Jul 12, 2021 | 19.58 | 19.71 | 19.25 | 19.41 | 7,098,996 | -0.29(-1.46%) |
Jul 09, 2021 | 19.75 | 19.86 | 19.52 | 19.70 | 5,616,073 | +0.20(+1.04%) |
Jul 08, 2021 | 19.19 | 19.74 | 19.08 | 19.50 | 6,493,536 | -0.12(-0.60%) |
Jul 07, 2021 | 20.04 | 20.30 | 19.55 | 19.62 | 5,456,467 | -0.51(-2.52%) |
Jul 06, 2021 | 20.41 | 20.43 | 19.65 | 20.13 | 13,602,745 | -0.14(-0.67%) |
Jul 02, 2021 | 20.52 | 20.65 | 19.97 | 20.26 | 5,224,734 | -0.39(-1.89%) |
Jul 01, 2021 | 20.83 | 20.94 | 20.63 | 20.65 | 4,064,091 | +0.36(+1.75%) |
Jun 30, 2021 | 20.10 | 20.42 | 20.02 | 20.30 | 4,964,989 | +0.31(+1.57%) |
Jun 29, 2021 | 20.27 | 20.41 | 19.97 | 19.98 | 4,251,570 | -0.14(-0.72%) |
Jun 28, 2021 | 20.63 | 20.72 | 20.10 | 20.13 | 6,427,399 | -0.74(-3.53%) |
Jun 25, 2021 | 21.13 | 21.23 | 20.86 | 20.86 | 6,115,773 | -0.21(-1.00%) |
Jun 24, 2021 | 21.02 | 21.11 | 20.83 | 21.07 | 3,775,277 | +0.16(+0.77%) |
Jun 23, 2021 | 21.18 | 21.64 | 20.88 | 20.91 | 5,153,242 | -0.02(-0.08%) |
Jun 22, 2021 | 20.74 | 21.04 | 20.42 | 20.93 | 5,332,146 | +0.18(+0.86%) |
Jun 21, 2021 | 19.98 | 20.88 | 19.95 | 20.75 | 8,132,717 | +0.95(+4.79%) |
Jun 18, 2021 | 19.90 | 20.22 | 19.66 | 19.80 | 10,914,336 | -0.52(-2.58%) |
Jun 17, 2021 | 21.21 | 21.22 | 19.99 | 20.33 | 10,244,373 | -0.97(-4.57%) |
Jun 16, 2021 | 21.68 | 21.72 | 21.27 | 21.30 | 5,923,903 | -0.43(-1.99%) |
Jun 15, 2021 | 21.48 | 21.79 | 21.45 | 21.73 | 7,331,914 | +0.36(+1.70%) |
Jun 14, 2021 | 21.29 | 21.67 | 21.21 | 21.37 | 7,506,395 | +0.22(+1.04%) |
Jun 11, 2021 | 21.39 | 21.39 | 21.07 | 21.15 | 4,207,179 | +0.03(+0.16%) |
Jun 10, 2021 | 21.44 | 21.61 | 20.94 | 21.12 | 7,320,700 | -0.08(-0.36%) |
Jun 09, 2021 | 21.57 | 21.57 | 21.19 | 21.19 | 6,931,117 | -0.21(-0.99%) |
Jun 08, 2021 | 21.40 | 21.57 | 21.17 | 21.40 | 8,207,359 | -0.12(-0.55%) |
Jun 07, 2021 | 21.63 | 21.75 | 21.38 | 21.52 | 10,354,209 | -0.06(-0.27%) |
Jun 04, 2021 | 21.42 | 21.68 | 21.16 | 21.58 | 7,007,535 | +0.40(+1.88%) |
Jun 03, 2021 | 21.13 | 21.35 | 20.93 | 21.18 | 12,610,334 | +0.10(+0.48%) |
Jun 02, 2021 | 20.77 | 21.37 | 20.62 | 21.08 | 9,208,966 | +0.50(+2.45%) |