Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.75 | 14.07 | 13.73 | 13.95 | 5,422,569 | +0.22(+1.60%) |
Aug 30, 2021 | 14.00 | 14.08 | 13.44 | 13.73 | 5,845,633 | -0.31(-2.21%) |
Aug 27, 2021 | 13.90 | 14.13 | 13.73 | 14.04 | 6,754,989 | +0.29(+2.11%) |
Aug 26, 2021 | 14.05 | 14.49 | 13.68 | 13.75 | 7,995,939 | -0.31(-2.20%) |
Aug 25, 2021 | 14.16 | 14.26 | 13.77 | 14.06 | 5,239,615 | -0.20(-1.40%) |
Aug 24, 2021 | 13.86 | 14.29 | 13.72 | 14.26 | 6,504,517 | +0.48(+3.48%) |
Aug 23, 2021 | 13.50 | 13.96 | 13.37 | 13.78 | 7,482,062 | +0.49(+3.69%) |
Aug 20, 2021 | 13.27 | 13.65 | 13.16 | 13.29 | 8,643,330 | +0.10(+0.76%) |
Aug 19, 2021 | 14.05 | 14.37 | 13.11 | 13.19 | 14,928,309 | -1.03(-7.24%) |
Aug 18, 2021 | 14.00 | 14.75 | 13.90 | 14.22 | 8,085,023 | +0.22(+1.57%) |
Aug 17, 2021 | 14.02 | 14.35 | 13.66 | 14.00 | 11,284,229 | -0.13(-0.92%) |
Aug 16, 2021 | 14.38 | 14.51 | 13.45 | 14.13 | 15,478,791 | -0.27(-1.87%) |
Aug 13, 2021 | 15.04 | 15.16 | 14.07 | 14.40 | 26,868,690 | -0.75(-4.95%) |
Aug 12, 2021 | 17.00 | 17.52 | 14.98 | 15.15 | 36,759,680 | -3.14(-17.17%) |
Aug 11, 2021 | 18.40 | 18.50 | 17.70 | 18.29 | 11,662,545 | +0.02(+0.11%) |
Aug 10, 2021 | 18.15 | 19.48 | 17.25 | 18.27 | 50,740,220 | +3.24(+21.56%) |
Aug 09, 2021 | 14.46 | 15.07 | 13.96 | 15.03 | 10,600,493 | +0.57(+3.94%) |
Aug 06, 2021 | 15.56 | 15.66 | 14.33 | 14.46 | 10,691,612 | -1.07(-6.89%) |
Aug 05, 2021 | 14.83 | 15.64 | 14.71 | 15.53 | 5,426,188 | +0.76(+5.15%) |
Aug 04, 2021 | 14.82 | 15.33 | 14.48 | 14.77 | 5,664,177 | -0.03(-0.20%) |
Aug 03, 2021 | 15.90 | 15.93 | 14.77 | 14.80 | 7,307,066 | -1.16(-7.27%) |
Aug 02, 2021 | 16.20 | 16.42 | 15.85 | 15.96 | 2,807,026 | -0.16(-0.99%) |
Jul 30, 2021 | 16.49 | 16.90 | 15.96 | 16.12 | 3,636,423 | -0.39(-2.36%) |
Jul 29, 2021 | 16.75 | 17.04 | 16.48 | 16.51 | 3,536,577 | -0.12(-0.72%) |
Jul 28, 2021 | 15.99 | 16.73 | 15.98 | 16.63 | 2,716,591 | +0.74(+4.66%) |
Jul 27, 2021 | 16.15 | 16.28 | 15.57 | 15.89 | 5,039,979 | -0.41(-2.52%) |
Jul 26, 2021 | 15.77 | 16.66 | 15.71 | 16.30 | 3,807,834 | +0.38(+2.39%) |
Jul 23, 2021 | 15.68 | 16.20 | 15.46 | 15.92 | 4,659,901 | -0.18(-1.12%) |
Jul 22, 2021 | 16.82 | 16.84 | 15.95 | 16.10 | 2,847,817 | -0.29(-1.77%) |
Jul 21, 2021 | 15.96 | 16.54 | 15.95 | 16.39 | 3,427,528 | +0.45(+2.82%) |
Jul 20, 2021 | 15.32 | 16.06 | 15.09 | 15.94 | 4,410,105 | +0.78(+5.15%) |
Jul 19, 2021 | 14.81 | 15.49 | 14.48 | 15.16 | 6,551,427 | -0.16(-1.04%) |
Jul 16, 2021 | 15.50 | 15.75 | 15.11 | 15.32 | 4,013,996 | -0.22(-1.42%) |
Jul 15, 2021 | 15.38 | 16.08 | 15.03 | 15.54 | 7,041,148 | +0.16(+1.04%) |
Jul 14, 2021 | 16.21 | 16.40 | 15.31 | 15.38 | 7,108,239 | -0.99(-6.05%) |
Jul 13, 2021 | 17.00 | 17.04 | 16.34 | 16.37 | 3,640,503 | -0.69(-4.04%) |
Jul 12, 2021 | 17.17 | 17.17 | 16.48 | 17.06 | 3,900,905 | +0.16(+0.95%) |
Jul 09, 2021 | 17.10 | 17.23 | 16.68 | 16.90 | 6,093,843 | -0.11(-0.65%) |
Jul 08, 2021 | 16.01 | 17.21 | 15.84 | 17.01 | 6,828,938 | +0.12(+0.71%) |
Jul 07, 2021 | 17.85 | 17.94 | 16.59 | 16.89 | 7,374,852 | -1.08(-6.01%) |
Jul 06, 2021 | 17.91 | 18.54 | 17.60 | 17.97 | 4,543,739 | +0.04(+0.22%) |
Jul 02, 2021 | 18.25 | 18.46 | 17.69 | 17.93 | 5,672,605 | -0.49(-2.66%) |
Jul 01, 2021 | 19.30 | 19.31 | 18.12 | 18.42 | 6,964,212 | -0.86(-4.46%) |
Jun 30, 2021 | 19.08 | 19.92 | 18.59 | 19.28 | 6,910,500 | +0.08(+0.42%) |
Jun 29, 2021 | 20.07 | 20.21 | 19.15 | 19.20 | 7,094,153 | -0.87(-4.33%) |
Jun 28, 2021 | 19.31 | 20.61 | 19.26 | 20.07 | 10,087,078 | +0.77(+3.99%) |
Jun 25, 2021 | 19.21 | 20.03 | 18.81 | 19.30 | 33,241,360 | +0.26(+1.37%) |
Jun 24, 2021 | 19.05 | 19.70 | 18.92 | 19.04 | 11,080,309 | -0.23(-1.19%) |
Jun 23, 2021 | 17.85 | 19.41 | 17.80 | 19.27 | 12,154,457 | +1.62(+9.18%) |
Jun 22, 2021 | 17.45 | 17.99 | 17.11 | 17.65 | 6,483,972 | +0.14(+0.80%) |
Jun 21, 2021 | 17.50 | 17.86 | 16.86 | 17.51 | 6,690,010 | -0.14(-0.79%) |
Jun 18, 2021 | 18.30 | 18.60 | 17.32 | 17.65 | 9,262,484 | -0.68(-3.71%) |
Jun 17, 2021 | 17.84 | 18.95 | 17.74 | 18.33 | 11,259,522 | +0.59(+3.33%) |
Jun 16, 2021 | 16.98 | 17.97 | 16.74 | 17.74 | 8,946,925 | +0.71(+4.17%) |
Jun 15, 2021 | 18.02 | 18.29 | 16.56 | 17.03 | 13,089,351 | -1.32(-7.19%) |
Jun 14, 2021 | 18.56 | 18.80 | 18.01 | 18.35 | 7,500,350 | -0.29(-1.56%) |
Jun 11, 2021 | 17.69 | 18.91 | 17.61 | 18.64 | 10,672,606 | +1.04(+5.91%) |
Jun 10, 2021 | 18.12 | 18.50 | 17.43 | 17.60 | 14,429,157 | -1.07(-5.73%) |
Jun 09, 2021 | 19.03 | 19.39 | 18.01 | 18.67 | 19,766,372 | +0.60(+3.32%) |
Jun 08, 2021 | 17.50 | 18.19 | 16.91 | 18.07 | 16,819,102 | +0.67(+3.85%) |
Jun 07, 2021 | 16.11 | 17.45 | 15.82 | 17.40 | 15,879,080 | +1.48(+9.30%) |
Jun 04, 2021 | 15.93 | 16.06 | 15.26 | 15.92 | 10,344,875 | +0.01(+0.06%) |
Jun 03, 2021 | 14.61 | 16.36 | 14.47 | 15.91 | 26,383,652 | +1.22(+8.30%) |
Jun 02, 2021 | 13.31 | 14.80 | 13.25 | 14.69 | 16,703,112 | +1.29(+9.63%) |