Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.60 | 18.01 | 17.32 | 17.73 | 8,086,081 | +0.17(+0.97%) |
Aug 30, 2021 | 17.39 | 17.68 | 16.95 | 17.56 | 7,027,954 | +0.23(+1.33%) |
Aug 27, 2021 | 16.84 | 17.41 | 16.73 | 17.33 | 5,999,710 | +0.62(+3.71%) |
Aug 26, 2021 | 17.15 | 17.80 | 16.66 | 16.71 | 7,952,196 | -0.57(-3.30%) |
Aug 25, 2021 | 17.00 | 17.34 | 16.71 | 17.28 | 10,207,160 | +0.01(+0.06%) |
Aug 24, 2021 | 16.52 | 17.32 | 16.49 | 17.27 | 12,795,896 | +0.94(+5.76%) |
Aug 23, 2021 | 15.50 | 16.40 | 15.33 | 16.33 | 14,089,537 | +0.92(+5.97%) |
Aug 20, 2021 | 14.77 | 15.44 | 14.73 | 15.41 | 15,037,143 | +0.49(+3.28%) |
Aug 19, 2021 | 14.20 | 15.10 | 13.81 | 14.92 | 24,890,256 | +0.45(+3.11%) |
Aug 18, 2021 | 14.54 | 14.81 | 14.43 | 14.47 | 25,430,616 | -0.32(-2.20%) |
Aug 17, 2021 | 15.52 | 15.68 | 14.67 | 14.79 | 24,049,560 | -1.51(-9.29%) |
Aug 16, 2021 | 17.06 | 17.32 | 16.18 | 16.31 | 11,490,465 | -1.24(-7.07%) |
Aug 13, 2021 | 17.56 | 18.47 | 17.26 | 17.55 | 18,930,968 | -0.43(-2.39%) |
Aug 12, 2021 | 16.99 | 18.47 | 15.88 | 17.98 | 60,560,552 | +3.48(+24.00%) |
Aug 11, 2021 | 15.00 | 15.11 | 14.28 | 14.50 | 17,334,282 | -0.35(-2.36%) |
Aug 10, 2021 | 15.07 | 15.14 | 14.61 | 14.85 | 5,366,679 | -0.15(-1.00%) |
Aug 09, 2021 | 14.43 | 15.35 | 14.14 | 15.00 | 5,839,465 | +0.57(+3.95%) |
Aug 06, 2021 | 14.56 | 14.78 | 14.28 | 14.43 | 3,657,337 | +0.03(+0.21%) |
Aug 05, 2021 | 14.43 | 14.61 | 14.02 | 14.40 | 5,490,075 | -0.12(-0.83%) |
Aug 04, 2021 | 14.17 | 14.61 | 14.13 | 14.52 | 5,288,916 | +0.35(+2.47%) |
Aug 03, 2021 | 14.98 | 15.00 | 14.11 | 14.17 | 5,213,692 | -0.79(-5.28%) |
Aug 02, 2021 | 15.07 | 15.09 | 14.65 | 14.96 | 4,479,266 | +0.14(+0.94%) |
Jul 30, 2021 | 14.80 | 15.04 | 14.62 | 14.82 | 6,417,356 | -0.15(-1.00%) |
Jul 29, 2021 | 15.46 | 15.46 | 14.91 | 14.97 | 7,416,414 | -0.28(-1.84%) |
Jul 28, 2021 | 14.34 | 15.33 | 14.28 | 15.25 | 8,864,783 | +0.95(+6.64%) |
Jul 27, 2021 | 14.12 | 14.43 | 13.63 | 14.30 | 7,915,844 | +0.13(+0.92%) |
Jul 26, 2021 | 14.18 | 14.59 | 13.94 | 14.17 | 5,715,287 | -0.23(-1.60%) |
Jul 23, 2021 | 14.42 | 14.45 | 13.90 | 14.40 | 5,845,666 | -0.12(-0.83%) |
Jul 22, 2021 | 14.90 | 14.99 | 14.30 | 14.52 | 7,732,689 | -0.40(-2.68%) |
Jul 21, 2021 | 14.55 | 15.17 | 14.45 | 14.92 | 7,693,006 | +0.32(+2.19%) |
Jul 20, 2021 | 14.30 | 14.84 | 13.86 | 14.60 | 8,701,807 | +0.41(+2.89%) |
Jul 19, 2021 | 14.02 | 14.43 | 13.72 | 14.19 | 8,507,774 | -0.23(-1.60%) |
Jul 16, 2021 | 15.00 | 15.01 | 14.25 | 14.42 | 8,377,823 | -0.54(-3.61%) |
Jul 15, 2021 | 15.37 | 15.48 | 14.58 | 14.96 | 7,952,780 | -0.20(-1.32%) |
Jul 14, 2021 | 15.76 | 15.83 | 14.93 | 15.16 | 7,031,511 | -0.54(-3.44%) |
Jul 13, 2021 | 16.25 | 16.46 | 15.66 | 15.70 | 6,411,970 | -0.78(-4.73%) |
Jul 12, 2021 | 16.07 | 16.68 | 16.07 | 16.48 | 5,636,620 | +0.46(+2.87%) |
Jul 09, 2021 | 15.99 | 16.39 | 15.52 | 16.02 | 6,183,844 | +0.21(+1.33%) |
Jul 08, 2021 | 15.62 | 16.02 | 15.12 | 15.81 | 8,109,990 | -0.22(-1.37%) |
Jul 07, 2021 | 17.15 | 17.24 | 15.93 | 16.03 | 11,610,120 | -1.05(-6.15%) |
Jul 06, 2021 | 17.00 | 17.34 | 16.86 | 17.08 | 8,340,720 | +0.23(+1.36%) |
Jul 02, 2021 | 17.19 | 17.38 | 16.79 | 16.85 | 7,066,832 | -0.24(-1.40%) |
Jul 01, 2021 | 17.91 | 17.95 | 17.05 | 17.09 | 10,586,898 | -0.64(-3.61%) |
Jun 30, 2021 | 17.37 | 17.90 | 17.23 | 17.73 | 8,385,350 | +0.38(+2.19%) |
Jun 29, 2021 | 17.98 | 18.01 | 17.30 | 17.35 | 8,866,942 | -0.51(-2.86%) |
Jun 28, 2021 | 17.18 | 17.96 | 16.93 | 17.86 | 10,784,201 | +0.75(+4.38%) |
Jun 25, 2021 | 17.17 | 17.56 | 16.60 | 17.11 | 32,608,132 | +0.01(+0.06%) |
Jun 24, 2021 | 17.22 | 17.54 | 17.00 | 17.10 | 10,686,725 | -0.11(-0.64%) |
Jun 23, 2021 | 16.63 | 17.37 | 16.59 | 17.21 | 13,946,246 | +0.58(+3.49%) |
Jun 22, 2021 | 16.40 | 16.82 | 16.25 | 16.63 | 11,923,266 | +0.18(+1.09%) |
Jun 21, 2021 | 16.72 | 16.80 | 16.23 | 16.45 | 11,524,989 | -0.26(-1.56%) |
Jun 18, 2021 | 16.61 | 16.93 | 16.30 | 16.71 | 19,894,228 | -0.12(-0.71%) |
Jun 17, 2021 | 16.20 | 17.14 | 16.00 | 16.83 | 20,659,168 | +0.18(+1.08%) |
Jun 16, 2021 | 16.41 | 17.02 | 16.16 | 16.65 | 9,881,640 | +0.25(+1.52%) |
Jun 15, 2021 | 17.44 | 17.57 | 16.26 | 16.40 | 8,959,526 | -0.83(-4.82%) |
Jun 14, 2021 | 17.51 | 17.82 | 17.04 | 17.23 | 7,389,912 | +0.03(+0.17%) |
Jun 11, 2021 | 17.41 | 17.55 | 16.97 | 17.20 | 5,727,759 | -0.09(-0.52%) |
Jun 10, 2021 | 17.53 | 17.77 | 16.73 | 17.29 | 9,145,506 | -0.29(-1.65%) |
Jun 09, 2021 | 18.26 | 18.68 | 17.53 | 17.58 | 12,695,043 | -0.29(-1.62%) |
Jun 08, 2021 | 16.81 | 18.33 | 16.40 | 17.87 | 18,745,512 | +1.05(+6.24%) |
Jun 07, 2021 | 16.48 | 17.00 | 15.88 | 16.82 | 7,991,028 | +0.45(+2.75%) |
Jun 04, 2021 | 16.30 | 16.70 | 16.12 | 16.37 | 6,850,074 | +0.07(+0.43%) |
Jun 03, 2021 | 16.00 | 16.89 | 15.59 | 16.30 | 11,604,656 | -0.05(-0.31%) |
Jun 02, 2021 | 15.32 | 16.59 | 14.93 | 16.35 | 13,406,877 | +1.12(+7.35%) |