Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.82 | 16.22 | 15.74 | 16.21 | 4,436,764 | +0.47(+3.02%) |
Aug 30, 2021 | 15.98 | 15.99 | 15.64 | 15.74 | 2,010,289 | -0.24(-1.49%) |
Aug 27, 2021 | 15.36 | 16.05 | 15.36 | 15.98 | 3,848,689 | +0.63(+4.08%) |
Aug 26, 2021 | 15.32 | 15.54 | 15.23 | 15.35 | 2,633,248 | +0.16(+1.06%) |
Aug 25, 2021 | 15.46 | 15.46 | 14.99 | 15.19 | 2,784,442 | -0.44(-2.78%) |
Aug 24, 2021 | 15.67 | 15.71 | 15.44 | 15.62 | 2,820,512 | +0.10(+0.67%) |
Aug 23, 2021 | 15.23 | 15.64 | 14.91 | 15.52 | 3,753,438 | +0.49(+3.27%) |
Aug 20, 2021 | 14.81 | 15.16 | 14.79 | 15.03 | 4,239,480 | +0.08(+0.51%) |
Aug 19, 2021 | 15.15 | 15.17 | 14.83 | 14.95 | 3,668,177 | +0.05(+0.32%) |
Aug 18, 2021 | 15.17 | 15.25 | 14.75 | 14.91 | 4,740,672 | -0.43(-2.78%) |
Aug 17, 2021 | 15.24 | 15.63 | 15.13 | 15.33 | 4,258,877 | +0.13(+0.87%) |
Aug 16, 2021 | 15.22 | 15.29 | 15.02 | 15.20 | 3,033,281 | +0.16(+1.07%) |
Aug 13, 2021 | 14.89 | 15.20 | 14.74 | 15.04 | 3,016,672 | +0.26(+1.73%) |
Aug 12, 2021 | 15.04 | 15.06 | 14.59 | 14.78 | 5,547,327 | -0.44(-2.86%) |
Aug 11, 2021 | 15.15 | 15.78 | 15.10 | 15.22 | 10,821,058 | +0.56(+3.81%) |
Aug 10, 2021 | 14.66 | 14.82 | 14.41 | 14.66 | 11,384,615 | -0.47(-3.13%) |
Aug 09, 2021 | 15.27 | 15.81 | 15.12 | 15.13 | 6,301,050 | -0.20(-1.30%) |
Aug 06, 2021 | 16.26 | 16.34 | 15.17 | 15.33 | 17,842,846 | -2.81(-15.48%) |
Aug 05, 2021 | 18.88 | 18.91 | 18.12 | 18.14 | 3,326,152 | -0.78(-4.10%) |
Aug 04, 2021 | 19.55 | 19.69 | 18.87 | 18.92 | 2,216,030 | -0.22(-1.14%) |
Aug 03, 2021 | 18.84 | 19.20 | 18.76 | 19.13 | 1,599,508 | +0.30(+1.61%) |
Aug 02, 2021 | 18.99 | 18.99 | 18.71 | 18.83 | 1,307,817 | -0.13(-0.70%) |
Jul 30, 2021 | 18.81 | 19.12 | 18.81 | 18.96 | 2,006,803 | -0.25(-1.28%) |
Jul 29, 2021 | 19.30 | 19.44 | 19.18 | 19.21 | 2,468,611 | +0.36(+1.91%) |
Jul 28, 2021 | 18.50 | 18.87 | 18.37 | 18.85 | 2,571,181 | +0.09(+0.45%) |
Jul 27, 2021 | 18.53 | 18.78 | 18.34 | 18.76 | 2,291,846 | +0.43(+2.37%) |
Jul 26, 2021 | 18.26 | 18.52 | 18.18 | 18.33 | 2,527,451 | +0.16(+0.89%) |
Jul 23, 2021 | 18.32 | 18.39 | 18.00 | 18.17 | 2,556,062 | -0.11(-0.62%) |
Jul 22, 2021 | 18.48 | 18.51 | 18.13 | 18.28 | 2,358,970 | -0.22(-1.18%) |
Jul 21, 2021 | 18.14 | 18.57 | 18.13 | 18.50 | 2,584,294 | -0.02(-0.10%) |
Jul 20, 2021 | 18.61 | 18.97 | 18.39 | 18.52 | 2,426,490 | +0.19(+1.03%) |
Jul 19, 2021 | 18.30 | 18.56 | 18.10 | 18.33 | 2,796,830 | -0.18(-0.97%) |
Jul 16, 2021 | 19.23 | 19.23 | 18.44 | 18.51 | 3,220,653 | -0.64(-3.36%) |
Jul 15, 2021 | 19.16 | 19.21 | 18.84 | 19.15 | 2,913,356 | +0.26(+1.35%) |
Jul 14, 2021 | 19.10 | 19.13 | 18.71 | 18.90 | 2,702,343 | +0.30(+1.63%) |
Jul 13, 2021 | 18.38 | 19.01 | 18.38 | 18.59 | 2,654,191 | +0.36(+1.97%) |
Jul 12, 2021 | 18.40 | 18.60 | 18.05 | 18.23 | 2,477,034 | -0.20(-1.08%) |
Jul 09, 2021 | 18.16 | 18.55 | 18.15 | 18.43 | 2,438,451 | +0.33(+1.83%) |
Jul 08, 2021 | 18.55 | 18.61 | 17.94 | 18.10 | 3,196,029 | -0.34(-1.85%) |
Jul 07, 2021 | 18.53 | 18.63 | 18.23 | 18.44 | 3,761,385 | +0.09(+0.52%) |
Jul 06, 2021 | 18.68 | 18.83 | 18.10 | 18.35 | 5,457,832 | +0.30(+1.68%) |
Jul 02, 2021 | 18.07 | 18.16 | 17.73 | 18.05 | 3,561,139 | +0.40(+2.25%) |
Jul 01, 2021 | 17.95 | 18.11 | 17.57 | 17.65 | 3,824,717 | +0.08(+0.43%) |
Jun 30, 2021 | 17.43 | 17.70 | 17.41 | 17.57 | 2,878,231 | +0.24(+1.36%) |
Jun 29, 2021 | 17.23 | 17.65 | 17.19 | 17.34 | 5,623,513 | -0.20(-1.13%) |
Jun 28, 2021 | 17.85 | 18.03 | 17.31 | 17.53 | 2,680,062 | -0.26(-1.44%) |
Jun 25, 2021 | 18.14 | 18.19 | 17.66 | 17.79 | 3,189,834 | -0.05(-0.27%) |
Jun 24, 2021 | 17.88 | 18.40 | 17.79 | 17.84 | 3,610,989 | +0.20(+1.13%) |
Jun 23, 2021 | 17.92 | 18.15 | 17.61 | 17.64 | 3,183,603 | -0.06(-0.32%) |
Jun 22, 2021 | 17.51 | 17.78 | 17.35 | 17.70 | 5,219,888 | -0.34(-1.89%) |
Jun 21, 2021 | 18.09 | 18.15 | 17.83 | 18.04 | 3,921,379 | +0.17(+0.95%) |
Jun 18, 2021 | 18.35 | 18.44 | 17.86 | 17.87 | 4,371,423 | -0.53(-2.88%) |
Jun 17, 2021 | 18.74 | 18.91 | 18.24 | 18.39 | 5,746,838 | -0.82(-4.28%) |
Jun 16, 2021 | 19.57 | 19.73 | 19.05 | 19.22 | 3,342,141 | -0.35(-1.79%) |
Jun 15, 2021 | 20.03 | 20.05 | 19.22 | 19.57 | 3,196,688 | -0.41(-2.04%) |
Jun 14, 2021 | 19.86 | 20.23 | 19.74 | 19.97 | 3,971,187 | -0.48(-2.36%) |
Jun 11, 2021 | 20.76 | 20.91 | 20.27 | 20.46 | 3,266,917 | -0.61(-2.87%) |
Jun 10, 2021 | 20.48 | 21.12 | 20.42 | 21.06 | 2,863,074 | +0.61(+3.01%) |
Jun 09, 2021 | 20.59 | 20.80 | 20.45 | 20.45 | 1,791,295 | -0.18(-0.87%) |
Jun 08, 2021 | 21.08 | 21.13 | 20.60 | 20.63 | 3,005,965 | -0.65(-3.07%) |
Jun 07, 2021 | 21.36 | 21.45 | 21.18 | 21.28 | 2,173,107 | -0.48(-2.22%) |
Jun 04, 2021 | 21.82 | 21.92 | 21.64 | 21.76 | 3,023,034 | +0.20(+0.92%) |
Jun 03, 2021 | 21.77 | 21.96 | 21.34 | 21.56 | 5,312,501 | -0.97(-4.32%) |
Jun 02, 2021 | 22.56 | 22.62 | 22.39 | 22.54 | 4,682,625 | -0.12(-0.54%) |