Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.35 | 13.40 | 12.27 | 12.44 | 4,667,252 | -0.79(-5.97%) |
Aug 30, 2021 | 13.34 | 13.47 | 12.79 | 13.23 | 1,563,574 | +0.00(+0.00%) |
Aug 27, 2021 | 12.85 | 13.49 | 12.80 | 13.23 | 1,885,424 | +0.40(+3.12%) |
Aug 26, 2021 | 12.83 | 13.03 | 12.58 | 12.83 | 1,355,864 | -0.09(-0.70%) |
Aug 25, 2021 | 13.18 | 13.20 | 12.77 | 12.92 | 1,554,920 | -0.30(-2.27%) |
Aug 24, 2021 | 12.84 | 13.29 | 12.68 | 13.22 | 1,774,692 | +0.62(+4.92%) |
Aug 23, 2021 | 12.08 | 12.72 | 12.07 | 12.60 | 2,094,393 | +0.25(+2.02%) |
Aug 20, 2021 | 12.33 | 12.76 | 12.18 | 12.35 | 2,614,601 | -0.11(-0.88%) |
Aug 19, 2021 | 12.59 | 12.96 | 12.31 | 12.46 | 2,114,156 | -0.42(-3.26%) |
Aug 18, 2021 | 12.71 | 13.23 | 12.27 | 12.88 | 4,039,926 | +0.53(+4.25%) |
Aug 17, 2021 | 12.75 | 12.77 | 12.03 | 12.36 | 3,488,001 | -0.57(-4.45%) |
Aug 16, 2021 | 13.26 | 13.26 | 12.53 | 12.93 | 3,124,592 | -0.41(-3.07%) |
Aug 13, 2021 | 13.88 | 13.94 | 13.32 | 13.34 | 2,557,860 | -0.68(-4.85%) |
Aug 12, 2021 | 14.25 | 14.25 | 13.61 | 14.02 | 3,882,466 | -0.27(-1.89%) |
Aug 11, 2021 | 13.41 | 14.43 | 13.39 | 14.29 | 5,188,397 | +0.99(+7.44%) |
Aug 10, 2021 | 14.57 | 14.69 | 13.22 | 13.30 | 12,095,499 | -2.93(-18.05%) |
Aug 09, 2021 | 16.47 | 16.61 | 16.20 | 16.23 | 3,526,322 | -0.12(-0.73%) |
Aug 06, 2021 | 16.33 | 16.62 | 16.02 | 16.35 | 2,594,794 | +0.07(+0.43%) |
Aug 05, 2021 | 15.35 | 16.93 | 15.25 | 16.28 | 6,261,660 | +0.81(+5.24%) |
Aug 04, 2021 | 15.87 | 16.23 | 15.40 | 15.47 | 1,758,468 | -0.44(-2.77%) |
Aug 03, 2021 | 16.05 | 16.28 | 15.40 | 15.91 | 2,469,541 | -0.19(-1.18%) |
Aug 02, 2021 | 16.57 | 16.94 | 16.09 | 16.10 | 1,925,458 | -0.41(-2.48%) |
Jul 30, 2021 | 16.72 | 17.08 | 16.18 | 16.51 | 2,709,413 | -0.54(-3.17%) |
Jul 29, 2021 | 17.00 | 17.33 | 16.70 | 17.05 | 1,467,166 | +0.05(+0.29%) |
Jul 28, 2021 | 16.88 | 17.38 | 16.86 | 17.00 | 1,173,973 | +0.16(+0.95%) |
Jul 27, 2021 | 17.01 | 17.06 | 16.18 | 16.84 | 2,067,103 | -0.22(-1.29%) |
Jul 26, 2021 | 17.05 | 17.47 | 16.65 | 17.06 | 2,025,898 | +0.03(+0.18%) |
Jul 23, 2021 | 17.32 | 17.40 | 16.45 | 17.03 | 2,109,725 | -0.18(-1.05%) |
Jul 22, 2021 | 18.10 | 18.10 | 16.61 | 17.21 | 3,644,913 | -0.10(-0.58%) |
Jul 21, 2021 | 17.34 | 17.55 | 16.61 | 17.31 | 3,624,572 | +0.82(+4.97%) |
Jul 20, 2021 | 16.44 | 16.89 | 15.62 | 16.49 | 2,772,108 | +0.07(+0.43%) |
Jul 19, 2021 | 15.69 | 16.93 | 15.56 | 16.42 | 2,461,399 | -0.14(-0.85%) |
Jul 16, 2021 | 17.18 | 17.24 | 16.29 | 16.56 | 1,844,847 | -0.35(-2.07%) |
Jul 15, 2021 | 17.11 | 17.55 | 16.67 | 16.91 | 1,919,751 | -0.37(-2.14%) |
Jul 14, 2021 | 18.23 | 18.25 | 17.00 | 17.28 | 1,825,082 | -0.69(-3.84%) |
Jul 13, 2021 | 17.72 | 18.65 | 17.42 | 17.97 | 2,057,553 | +0.07(+0.39%) |
Jul 12, 2021 | 18.01 | 18.10 | 17.50 | 17.90 | 1,404,099 | -0.18(-1.00%) |
Jul 09, 2021 | 18.09 | 18.32 | 17.46 | 18.08 | 1,618,749 | +0.00(+0.00%) |
Jul 08, 2021 | 17.17 | 18.36 | 17.09 | 18.08 | 3,834,008 | +0.92(+5.36%) |
Jul 07, 2021 | 18.50 | 18.65 | 16.85 | 17.16 | 3,743,567 | -1.33(-7.19%) |
Jul 06, 2021 | 20.31 | 20.37 | 18.46 | 18.49 | 2,859,229 | -1.79(-8.83%) |
Jul 02, 2021 | 20.43 | 20.60 | 19.76 | 20.28 | 1,231,037 | -0.12(-0.59%) |
Jul 01, 2021 | 19.90 | 20.61 | 19.69 | 20.40 | 1,592,028 | +0.64(+3.24%) |
Jun 30, 2021 | 20.40 | 20.58 | 19.72 | 19.76 | 2,625,684 | -0.84(-4.08%) |
Jun 29, 2021 | 21.26 | 21.38 | 20.38 | 20.60 | 1,771,743 | -0.59(-2.78%) |
Jun 28, 2021 | 21.06 | 21.77 | 20.91 | 21.19 | 1,499,173 | +0.02(+0.09%) |
Jun 25, 2021 | 22.53 | 22.83 | 21.14 | 21.17 | 3,897,681 | -1.32(-5.87%) |
Jun 24, 2021 | 22.34 | 22.73 | 21.90 | 22.49 | 2,115,111 | +0.24(+1.08%) |
Jun 23, 2021 | 21.26 | 22.59 | 21.25 | 22.25 | 1,937,993 | +0.92(+4.31%) |
Jun 22, 2021 | 20.40 | 21.62 | 20.35 | 21.33 | 2,299,046 | +0.72(+3.49%) |
Jun 21, 2021 | 19.82 | 20.67 | 19.22 | 20.61 | 1,625,417 | +0.95(+4.83%) |
Jun 18, 2021 | 19.94 | 20.26 | 19.32 | 19.66 | 2,388,463 | -0.55(-2.72%) |
Jun 17, 2021 | 19.70 | 20.80 | 19.58 | 20.21 | 2,953,922 | +0.35(+1.76%) |
Jun 16, 2021 | 19.23 | 20.03 | 19.22 | 19.86 | 2,962,353 | +0.51(+2.64%) |
Jun 15, 2021 | 20.23 | 20.39 | 18.98 | 19.35 | 2,127,462 | -1.04(-5.10%) |
Jun 14, 2021 | 20.28 | 20.86 | 20.01 | 20.39 | 1,676,026 | +0.05(+0.25%) |
Jun 11, 2021 | 19.59 | 20.50 | 19.51 | 20.34 | 3,430,829 | +0.91(+4.68%) |
Jun 10, 2021 | 19.85 | 20.11 | 18.91 | 19.43 | 4,552,476 | +0.56(+2.97%) |
Jun 09, 2021 | 18.59 | 19.32 | 18.59 | 18.87 | 3,318,135 | +0.37(+2.00%) |
Jun 08, 2021 | 18.06 | 18.56 | 17.69 | 18.50 | 2,341,018 | +0.69(+3.87%) |
Jun 07, 2021 | 17.15 | 17.83 | 16.95 | 17.81 | 2,362,080 | +0.63(+3.67%) |
Jun 04, 2021 | 17.48 | 17.53 | 16.78 | 17.18 | 1,850,175 | -0.05(-0.29%) |
Jun 03, 2021 | 18.29 | 18.73 | 17.08 | 17.23 | 2,820,810 | -0.86(-4.75%) |
Jun 02, 2021 | 17.62 | 18.10 | 16.88 | 18.09 | 3,062,486 | +0.56(+3.19%) |