Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.18 | 14.25 | 13.97 | 14.18 | 14,510,993 | -0.01(-0.07%) |
Aug 30, 2021 | 14.18 | 14.38 | 14.01 | 14.19 | 15,417,292 | +0.15(+1.07%) |
Aug 27, 2021 | 14.31 | 14.41 | 14.04 | 14.04 | 19,756,424 | -0.32(-2.23%) |
Aug 26, 2021 | 14.76 | 14.76 | 14.20 | 14.36 | 16,723,087 | -0.49(-3.30%) |
Aug 25, 2021 | 14.80 | 15.08 | 14.51 | 14.85 | 13,773,408 | +0.09(+0.61%) |
Aug 24, 2021 | 14.48 | 14.93 | 14.47 | 14.76 | 13,616,941 | +0.33(+2.29%) |
Aug 23, 2021 | 14.27 | 14.50 | 14.22 | 14.43 | 13,264,986 | +0.39(+2.78%) |
Aug 20, 2021 | 13.98 | 14.27 | 13.90 | 14.04 | 17,617,992 | +0.22(+1.59%) |
Aug 19, 2021 | 13.99 | 14.12 | 13.77 | 13.82 | 15,556,715 | -0.40(-2.81%) |
Aug 18, 2021 | 13.98 | 14.58 | 13.85 | 14.22 | 20,727,624 | +0.48(+3.46%) |
Aug 17, 2021 | 14.08 | 14.70 | 13.56 | 13.74 | 31,885,716 | -0.54(-3.78%) |
Aug 16, 2021 | 15.01 | 15.13 | 14.18 | 14.29 | 26,209,740 | -0.71(-4.70%) |
Aug 13, 2021 | 15.35 | 15.53 | 14.91 | 14.99 | 59,983,532 | -2.47(-14.15%) |
Aug 12, 2021 | 16.97 | 17.52 | 16.74 | 17.46 | 36,536,412 | +0.56(+3.31%) |
Aug 11, 2021 | 17.16 | 17.27 | 16.52 | 16.90 | 17,072,424 | -0.09(-0.53%) |
Aug 10, 2021 | 17.02 | 17.27 | 16.56 | 16.99 | 12,797,503 | +0.08(+0.47%) |
Aug 09, 2021 | 16.99 | 17.32 | 16.56 | 16.91 | 15,556,998 | +0.20(+1.20%) |
Aug 06, 2021 | 16.06 | 16.94 | 16.06 | 16.71 | 13,993,713 | +0.66(+4.08%) |
Aug 05, 2021 | 16.60 | 16.73 | 15.88 | 16.05 | 14,484,411 | -0.34(-2.04%) |
Aug 04, 2021 | 15.23 | 16.58 | 15.20 | 16.39 | 25,680,468 | +1.28(+8.47%) |
Aug 03, 2021 | 15.77 | 16.05 | 15.02 | 15.11 | 16,104,122 | -0.62(-3.94%) |
Aug 02, 2021 | 15.58 | 16.32 | 15.41 | 15.73 | 15,071,698 | +0.29(+1.88%) |
Jul 30, 2021 | 15.35 | 15.79 | 15.36 | 15.44 | 6,653,695 | -0.16(-1.03%) |
Jul 29, 2021 | 15.87 | 16.24 | 15.51 | 15.60 | 12,718,393 | +0.23(+1.50%) |
Jul 28, 2021 | 15.12 | 15.48 | 15.08 | 15.37 | 10,093,757 | +0.45(+3.02%) |
Jul 27, 2021 | 15.49 | 15.50 | 14.72 | 14.92 | 16,714,413 | -0.59(-3.80%) |
Jul 26, 2021 | 15.76 | 16.09 | 15.48 | 15.51 | 8,955,782 | -0.19(-1.21%) |
Jul 23, 2021 | 15.89 | 16.05 | 15.44 | 15.70 | 10,369,993 | -0.35(-2.18%) |
Jul 22, 2021 | 16.49 | 16.60 | 15.72 | 16.05 | 18,807,156 | -0.51(-3.08%) |
Jul 21, 2021 | 15.14 | 16.65 | 15.10 | 16.56 | 27,826,944 | +1.50(+9.96%) |
Jul 20, 2021 | 15.18 | 15.29 | 14.94 | 15.06 | 11,659,670 | -0.11(-0.73%) |
Jul 19, 2021 | 15.00 | 15.53 | 14.87 | 15.17 | 14,762,496 | -0.13(-0.85%) |
Jul 16, 2021 | 16.10 | 16.19 | 15.22 | 15.30 | 14,214,590 | -0.69(-4.32%) |
Jul 15, 2021 | 15.62 | 16.42 | 15.45 | 15.99 | 16,163,634 | +0.47(+3.03%) |
Jul 14, 2021 | 16.05 | 16.21 | 15.37 | 15.52 | 19,012,820 | -0.48(-3.00%) |
Jul 13, 2021 | 16.38 | 16.62 | 15.80 | 16.00 | 16,575,897 | -0.42(-2.56%) |
Jul 12, 2021 | 16.51 | 16.84 | 16.22 | 16.42 | 14,029,754 | -0.03(-0.18%) |
Jul 09, 2021 | 16.92 | 17.30 | 16.43 | 16.45 | 17,662,998 | -0.17(-1.02%) |
Jul 08, 2021 | 16.30 | 16.80 | 16.10 | 16.62 | 18,371,764 | -0.32(-1.89%) |
Jul 07, 2021 | 17.56 | 17.58 | 16.80 | 16.94 | 17,500,516 | -0.41(-2.36%) |
Jul 06, 2021 | 18.08 | 18.09 | 17.22 | 17.35 | 20,176,112 | -0.73(-4.04%) |
Jul 02, 2021 | 18.27 | 18.58 | 17.75 | 18.08 | 25,749,820 | -0.17(-0.93%) |
Jul 01, 2021 | 19.23 | 19.24 | 18.16 | 18.25 | 19,899,638 | -0.92(-4.80%) |
Jun 30, 2021 | 19.33 | 19.80 | 19.00 | 19.17 | 27,431,314 | +0.30(+1.59%) |
Jun 29, 2021 | 20.52 | 20.99 | 18.64 | 18.87 | 56,966,688 | -0.39(-2.02%) |
Jun 28, 2021 | 18.17 | 19.97 | 17.65 | 19.26 | 56,699,360 | +0.76(+4.11%) |
Jun 25, 2021 | 19.77 | 19.90 | 18.50 | 18.50 | 36,679,200 | -2.37(-11.36%) |
Jun 24, 2021 | 21.52 | 21.65 | 20.81 | 20.87 | 6,457,819 | -0.53(-2.48%) |
Jun 23, 2021 | 21.33 | 21.70 | 20.90 | 21.40 | 5,325,208 | +0.20(+0.94%) |
Jun 22, 2021 | 22.66 | 22.82 | 21.09 | 21.20 | 6,576,396 | -1.31(-5.82%) |
Jun 21, 2021 | 22.82 | 23.20 | 22.22 | 22.51 | 3,587,125 | -0.53(-2.30%) |
Jun 18, 2021 | 22.72 | 23.68 | 22.22 | 23.04 | 5,991,475 | +0.34(+1.50%) |
Jun 17, 2021 | 22.00 | 23.27 | 21.40 | 22.70 | 7,347,442 | +0.87(+3.99%) |
Jun 16, 2021 | 21.21 | 22.64 | 21.10 | 21.83 | 9,586,607 | +1.03(+4.95%) |
Jun 15, 2021 | 21.59 | 21.68 | 20.69 | 20.80 | 3,526,531 | -1.02(-4.67%) |
Jun 14, 2021 | 22.25 | 22.58 | 21.39 | 21.82 | 4,095,121 | -0.58(-2.59%) |
Jun 11, 2021 | 23.10 | 23.30 | 22.16 | 22.40 | 2,769,374 | -0.62(-2.69%) |
Jun 10, 2021 | 22.83 | 23.40 | 21.43 | 23.02 | 6,519,478 | +0.31(+1.37%) |
Jun 09, 2021 | 24.25 | 24.46 | 22.23 | 22.71 | 9,398,570 | -1.18(-4.94%) |
Jun 08, 2021 | 21.02 | 24.19 | 20.65 | 23.89 | 11,034,925 | +2.68(+12.64%) |
Jun 07, 2021 | 20.70 | 21.47 | 20.31 | 21.21 | 4,747,895 | +0.39(+1.87%) |
Jun 04, 2021 | 22.87 | 22.87 | 20.00 | 20.82 | 13,434,204 | -1.86(-8.20%) |
Jun 03, 2021 | 22.84 | 23.50 | 22.35 | 22.68 | 5,873,314 | -0.53(-2.28%) |
Jun 02, 2021 | 23.66 | 24.95 | 22.68 | 23.21 | 14,670,304 | +0.56(+2.47%) |