Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.43 | 18.50 | 17.40 | 18.37 | 9,889,579 | +0.77(+4.39%) |
Aug 30, 2021 | 17.97 | 17.97 | 17.40 | 17.59 | 6,557,010 | -0.08(-0.43%) |
Aug 27, 2021 | 16.89 | 17.74 | 16.89 | 17.67 | 7,073,352 | +0.98(+5.88%) |
Aug 26, 2021 | 16.99 | 17.12 | 16.54 | 16.69 | 6,069,143 | -0.41(-2.37%) |
Aug 25, 2021 | 16.91 | 17.22 | 16.62 | 17.09 | 7,768,375 | +0.22(+1.28%) |
Aug 24, 2021 | 16.62 | 17.07 | 16.45 | 16.88 | 9,100,183 | +0.58(+3.59%) |
Aug 23, 2021 | 15.71 | 16.38 | 15.71 | 16.29 | 11,838,367 | +1.14(+7.53%) |
Aug 20, 2021 | 14.92 | 15.23 | 14.81 | 15.15 | 9,482,167 | +0.07(+0.44%) |
Aug 19, 2021 | 15.24 | 15.58 | 14.66 | 15.09 | 12,032,539 | -0.57(-3.61%) |
Aug 18, 2021 | 16.00 | 16.29 | 15.63 | 15.65 | 7,540,102 | -0.25(-1.60%) |
Aug 17, 2021 | 15.92 | 16.30 | 15.83 | 15.91 | 7,558,431 | -0.25(-1.52%) |
Aug 16, 2021 | 16.49 | 16.53 | 16.06 | 16.15 | 7,720,353 | -0.71(-4.19%) |
Aug 13, 2021 | 17.90 | 17.90 | 16.84 | 16.86 | 12,986,211 | -0.98(-5.50%) |
Aug 12, 2021 | 18.06 | 18.18 | 17.47 | 17.84 | 8,953,437 | -0.29(-1.61%) |
Aug 11, 2021 | 17.84 | 18.15 | 17.54 | 18.13 | 6,058,138 | +0.16(+0.89%) |
Aug 10, 2021 | 16.99 | 18.05 | 16.98 | 17.97 | 7,189,573 | +1.08(+6.42%) |
Aug 09, 2021 | 16.91 | 17.15 | 16.55 | 16.89 | 12,620,611 | -0.40(-2.29%) |
Aug 06, 2021 | 17.44 | 17.63 | 17.07 | 17.28 | 6,414,353 | +0.25(+1.50%) |
Aug 05, 2021 | 16.35 | 17.32 | 16.35 | 17.03 | 9,980,783 | +0.28(+1.69%) |
Aug 04, 2021 | 17.16 | 17.34 | 16.62 | 16.74 | 14,640,452 | -0.96(-5.43%) |
Aug 03, 2021 | 16.81 | 17.73 | 16.81 | 17.71 | 10,422,163 | +0.47(+2.74%) |
Aug 02, 2021 | 17.73 | 18.23 | 17.23 | 17.24 | 7,408,824 | -0.43(-2.45%) |
Jul 30, 2021 | 17.88 | 17.88 | 17.32 | 17.67 | 6,367,339 | -0.32(-1.78%) |
Jul 29, 2021 | 18.37 | 18.41 | 17.95 | 17.99 | 6,683,355 | +0.04(+0.21%) |
Jul 28, 2021 | 17.68 | 18.17 | 17.40 | 17.95 | 5,236,072 | +0.45(+2.59%) |
Jul 27, 2021 | 17.58 | 17.73 | 17.29 | 17.50 | 8,684,570 | -0.26(-1.49%) |
Jul 26, 2021 | 17.19 | 17.90 | 17.18 | 17.76 | 9,233,895 | +0.59(+3.46%) |
Jul 23, 2021 | 17.27 | 17.39 | 16.72 | 17.17 | 6,636,787 | -0.04(-0.22%) |
Jul 22, 2021 | 17.31 | 17.39 | 16.80 | 17.21 | 9,715,308 | -0.16(-0.92%) |
Jul 21, 2021 | 16.67 | 17.52 | 16.67 | 17.37 | 9,161,166 | +0.83(+5.05%) |
Jul 20, 2021 | 15.96 | 16.63 | 15.85 | 16.53 | 9,740,458 | +0.33(+2.03%) |
Jul 19, 2021 | 16.02 | 16.57 | 15.94 | 16.20 | 11,511,870 | -0.73(-4.28%) |
Jul 16, 2021 | 17.61 | 17.64 | 16.82 | 16.93 | 9,108,922 | -0.46(-2.65%) |
Jul 15, 2021 | 17.52 | 17.93 | 17.23 | 17.39 | 9,768,613 | -0.54(-2.99%) |
Jul 14, 2021 | 19.24 | 19.38 | 17.69 | 17.93 | 10,113,102 | -1.06(-5.60%) |
Jul 13, 2021 | 19.19 | 19.30 | 18.83 | 18.99 | 4,077,022 | -0.23(-1.18%) |
Jul 12, 2021 | 18.93 | 19.40 | 18.70 | 19.22 | 4,119,244 | -0.15(-0.78%) |
Jul 09, 2021 | 19.22 | 19.50 | 18.86 | 19.37 | 4,519,151 | +0.51(+2.70%) |
Jul 08, 2021 | 18.71 | 19.13 | 18.40 | 18.86 | 6,478,328 | -0.02(-0.10%) |
Jul 07, 2021 | 19.47 | 19.71 | 18.39 | 18.88 | 6,251,984 | -0.46(-2.39%) |
Jul 06, 2021 | 20.42 | 20.42 | 19.31 | 19.34 | 6,096,837 | -0.88(-4.33%) |
Jul 02, 2021 | 20.46 | 20.47 | 20.18 | 20.21 | 4,339,800 | -0.42(-2.05%) |
Jul 01, 2021 | 21.10 | 21.29 | 20.43 | 20.64 | 8,471,103 | +0.27(+1.34%) |
Jun 30, 2021 | 20.00 | 20.52 | 19.98 | 20.36 | 5,275,797 | +0.56(+2.85%) |
Jun 29, 2021 | 20.04 | 20.33 | 19.73 | 19.80 | 4,875,394 | +0.00(+0.00%) |
Jun 28, 2021 | 20.76 | 20.80 | 19.70 | 19.80 | 7,304,007 | -1.10(-5.27%) |
Jun 25, 2021 | 20.90 | 21.13 | 20.53 | 20.90 | 8,742,443 | -0.06(-0.27%) |
Jun 24, 2021 | 20.68 | 21.00 | 20.28 | 20.96 | 6,603,701 | +0.34(+1.64%) |
Jun 23, 2021 | 21.07 | 21.36 | 20.60 | 20.62 | 6,299,501 | -0.05(-0.23%) |
Jun 22, 2021 | 20.76 | 20.85 | 20.46 | 20.67 | 5,746,080 | -0.20(-0.95%) |
Jun 21, 2021 | 20.00 | 20.91 | 19.74 | 20.86 | 7,847,933 | +1.42(+7.31%) |
Jun 18, 2021 | 19.55 | 20.12 | 19.28 | 19.44 | 8,665,765 | -0.45(-2.27%) |
Jun 17, 2021 | 21.11 | 21.36 | 19.41 | 19.89 | 11,168,619 | -1.36(-6.38%) |
Jun 16, 2021 | 21.44 | 21.59 | 21.00 | 21.25 | 7,652,908 | -0.27(-1.27%) |
Jun 15, 2021 | 21.26 | 21.71 | 21.16 | 21.52 | 6,995,218 | +0.41(+1.96%) |
Jun 14, 2021 | 21.50 | 21.84 | 20.96 | 21.11 | 6,372,013 | -0.20(-0.93%) |
Jun 11, 2021 | 21.46 | 21.74 | 21.21 | 21.31 | 6,169,996 | -0.05(-0.22%) |
Jun 10, 2021 | 21.92 | 22.17 | 21.08 | 21.35 | 7,442,349 | -0.15(-0.70%) |
Jun 09, 2021 | 21.90 | 22.20 | 21.46 | 21.50 | 6,111,395 | -0.28(-1.30%) |
Jun 08, 2021 | 22.09 | 22.09 | 21.40 | 21.79 | 9,231,281 | -0.26(-1.20%) |
Jun 07, 2021 | 22.38 | 22.88 | 21.94 | 22.05 | 8,198,683 | +0.00(+0.00%) |
Jun 04, 2021 | 22.26 | 22.45 | 21.78 | 22.05 | 7,127,551 | +0.15(+0.69%) |
Jun 03, 2021 | 21.94 | 22.14 | 21.62 | 21.90 | 6,392,066 | -0.24(-1.11%) |
Jun 02, 2021 | 21.85 | 22.46 | 21.42 | 22.14 | 10,032,678 | +0.43(+1.99%) |