Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.95 | 16.34 | 15.86 | 16.34 | 4,402,282 | +0.48(+3.02%) |
Aug 30, 2021 | 16.10 | 16.12 | 15.77 | 15.86 | 1,994,665 | -0.24(-1.49%) |
Aug 27, 2021 | 15.48 | 16.17 | 15.48 | 16.10 | 3,818,777 | +0.63(+4.08%) |
Aug 26, 2021 | 15.44 | 15.66 | 15.35 | 15.47 | 2,612,783 | +0.16(+1.07%) |
Aug 25, 2021 | 15.58 | 15.58 | 15.11 | 15.31 | 2,763,152 | -0.44(-2.78%) |
Aug 24, 2021 | 15.79 | 15.83 | 15.56 | 15.74 | 2,798,946 | +0.10(+0.67%) |
Aug 23, 2021 | 15.34 | 15.76 | 15.02 | 15.64 | 3,724,738 | +0.50(+3.27%) |
Aug 20, 2021 | 14.92 | 15.27 | 14.91 | 15.14 | 4,207,064 | +0.08(+0.51%) |
Aug 19, 2021 | 15.27 | 15.29 | 14.94 | 15.07 | 3,640,130 | +0.05(+0.32%) |
Aug 18, 2021 | 15.29 | 15.36 | 14.87 | 15.02 | 4,704,424 | -0.43(-2.78%) |
Aug 17, 2021 | 15.35 | 15.75 | 15.25 | 15.45 | 4,226,313 | +0.13(+0.87%) |
Aug 16, 2021 | 15.33 | 15.41 | 15.13 | 15.32 | 3,010,088 | +0.16(+1.07%) |
Aug 13, 2021 | 15.00 | 15.32 | 14.86 | 15.15 | 2,993,606 | +0.26(+1.73%) |
Aug 12, 2021 | 15.15 | 15.17 | 14.71 | 14.90 | 5,504,911 | -0.44(-2.86%) |
Aug 11, 2021 | 15.27 | 15.90 | 15.22 | 15.33 | 10,738,319 | +0.56(+3.81%) |
Aug 10, 2021 | 14.77 | 14.93 | 14.52 | 14.77 | 11,297,566 | -0.48(-3.12%) |
Aug 09, 2021 | 15.39 | 15.93 | 15.24 | 15.25 | 6,252,871 | -0.20(-1.30%) |
Aug 06, 2021 | 16.38 | 16.47 | 15.29 | 15.45 | 17,706,416 | -2.83(-15.48%) |
Aug 05, 2021 | 19.02 | 19.05 | 18.26 | 18.28 | 3,300,719 | -0.78(-4.10%) |
Aug 04, 2021 | 19.70 | 19.84 | 19.02 | 19.06 | 2,199,086 | -0.22(-1.14%) |
Aug 03, 2021 | 18.98 | 19.35 | 18.91 | 19.28 | 1,587,277 | +0.30(+1.61%) |
Aug 02, 2021 | 19.14 | 19.14 | 18.86 | 18.98 | 1,297,817 | -0.13(-0.70%) |
Jul 30, 2021 | 18.96 | 19.27 | 18.96 | 19.11 | 1,991,459 | -0.25(-1.28%) |
Jul 29, 2021 | 19.45 | 19.59 | 19.33 | 19.36 | 2,449,735 | +0.36(+1.91%) |
Jul 28, 2021 | 18.64 | 19.01 | 18.51 | 18.99 | 2,551,522 | +0.09(+0.45%) |
Jul 27, 2021 | 18.67 | 18.93 | 18.48 | 18.91 | 2,274,322 | +0.44(+2.37%) |
Jul 26, 2021 | 18.40 | 18.67 | 18.32 | 18.47 | 2,508,126 | +0.16(+0.88%) |
Jul 23, 2021 | 18.46 | 18.53 | 18.14 | 18.31 | 2,536,518 | -0.11(-0.62%) |
Jul 22, 2021 | 18.62 | 18.65 | 18.27 | 18.42 | 2,340,933 | -0.22(-1.18%) |
Jul 21, 2021 | 18.28 | 18.72 | 18.27 | 18.64 | 2,564,534 | -0.02(-0.10%) |
Jul 20, 2021 | 18.76 | 19.12 | 18.53 | 18.66 | 2,407,937 | +0.19(+1.03%) |
Jul 19, 2021 | 18.44 | 18.70 | 18.24 | 18.47 | 2,775,445 | -0.18(-0.97%) |
Jul 16, 2021 | 19.38 | 19.38 | 18.58 | 18.65 | 3,196,028 | -0.65(-3.36%) |
Jul 15, 2021 | 19.31 | 19.36 | 18.99 | 19.30 | 2,891,080 | +0.26(+1.35%) |
Jul 14, 2021 | 19.25 | 19.28 | 18.85 | 19.04 | 2,681,680 | +0.30(+1.63%) |
Jul 13, 2021 | 18.52 | 19.16 | 18.52 | 18.74 | 2,633,897 | +0.36(+1.97%) |
Jul 12, 2021 | 18.55 | 18.75 | 18.19 | 18.37 | 2,458,094 | -0.20(-1.08%) |
Jul 09, 2021 | 18.30 | 18.69 | 18.29 | 18.57 | 2,419,806 | +0.33(+1.83%) |
Jul 08, 2021 | 18.69 | 18.76 | 18.08 | 18.24 | 3,171,591 | -0.34(-1.85%) |
Jul 07, 2021 | 18.67 | 18.77 | 18.37 | 18.58 | 3,732,625 | +0.10(+0.52%) |
Jul 06, 2021 | 18.82 | 18.98 | 18.24 | 18.49 | 5,416,101 | +0.30(+1.68%) |
Jul 02, 2021 | 18.21 | 18.30 | 17.87 | 18.18 | 3,533,910 | +0.40(+2.25%) |
Jul 01, 2021 | 18.09 | 18.25 | 17.71 | 17.78 | 3,795,473 | +0.08(+0.43%) |
Jun 30, 2021 | 17.56 | 17.84 | 17.55 | 17.71 | 2,856,223 | +0.24(+1.36%) |
Jun 29, 2021 | 17.36 | 17.78 | 17.33 | 17.47 | 5,580,515 | -0.20(-1.13%) |
Jun 28, 2021 | 17.98 | 18.16 | 17.44 | 17.67 | 2,659,570 | -0.26(-1.44%) |
Jun 25, 2021 | 18.28 | 18.33 | 17.80 | 17.93 | 3,165,444 | -0.05(-0.26%) |
Jun 24, 2021 | 18.02 | 18.55 | 17.93 | 17.97 | 3,583,379 | +0.20(+1.13%) |
Jun 23, 2021 | 18.06 | 18.29 | 17.75 | 17.77 | 3,159,260 | -0.06(-0.32%) |
Jun 22, 2021 | 17.64 | 17.91 | 17.48 | 17.83 | 5,179,975 | -0.34(-1.89%) |
Jun 21, 2021 | 18.23 | 18.29 | 17.97 | 18.17 | 3,891,396 | +0.17(+0.95%) |
Jun 18, 2021 | 18.49 | 18.58 | 17.99 | 18.00 | 4,337,998 | -0.53(-2.88%) |
Jun 17, 2021 | 18.89 | 19.05 | 18.38 | 18.54 | 5,702,896 | -0.83(-4.28%) |
Jun 16, 2021 | 19.72 | 19.88 | 19.20 | 19.37 | 3,316,587 | -0.35(-1.79%) |
Jun 15, 2021 | 20.19 | 20.20 | 19.37 | 19.72 | 3,172,246 | -0.41(-2.04%) |
Jun 14, 2021 | 20.01 | 20.39 | 19.89 | 20.13 | 3,940,823 | -0.49(-2.36%) |
Jun 11, 2021 | 20.92 | 21.07 | 20.42 | 20.61 | 3,241,937 | -0.61(-2.87%) |
Jun 10, 2021 | 20.63 | 21.28 | 20.58 | 21.22 | 2,841,183 | +0.62(+3.01%) |
Jun 09, 2021 | 20.75 | 20.96 | 20.60 | 20.60 | 1,777,598 | -0.18(-0.87%) |
Jun 08, 2021 | 21.24 | 21.29 | 20.76 | 20.79 | 2,982,981 | -0.66(-3.07%) |
Jun 07, 2021 | 21.52 | 21.62 | 21.35 | 21.44 | 2,156,491 | -0.49(-2.22%) |
Jun 04, 2021 | 21.99 | 22.09 | 21.81 | 21.93 | 2,999,919 | +0.20(+0.92%) |
Jun 03, 2021 | 21.94 | 22.13 | 21.51 | 21.73 | 5,271,881 | -0.98(-4.32%) |
Jun 02, 2021 | 22.73 | 22.80 | 22.56 | 22.71 | 4,646,821 | -0.12(-0.54%) |