Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.31 | 18.02 | 17.19 | 17.66 | 6,386,696 | +0.21(+1.21%) |
Aug 30, 2021 | 17.94 | 17.94 | 17.36 | 17.45 | 4,753,445 | -0.49(-2.74%) |
Aug 27, 2021 | 17.04 | 18.24 | 17.04 | 17.94 | 7,664,684 | +1.22(+7.32%) |
Aug 26, 2021 | 16.78 | 17.42 | 16.66 | 16.71 | 8,974,149 | -0.11(-0.63%) |
Aug 25, 2021 | 15.91 | 16.85 | 15.75 | 16.82 | 5,400,916 | +0.84(+5.24%) |
Aug 24, 2021 | 16.14 | 16.26 | 15.81 | 15.98 | 5,855,910 | +0.03(+0.18%) |
Aug 23, 2021 | 15.95 | 16.26 | 15.69 | 15.95 | 7,672,453 | +0.36(+2.29%) |
Aug 20, 2021 | 15.55 | 16.00 | 15.43 | 15.60 | 4,657,994 | -0.06(-0.37%) |
Aug 19, 2021 | 15.59 | 15.76 | 15.13 | 15.65 | 8,024,026 | -0.16(-1.03%) |
Aug 18, 2021 | 16.40 | 16.55 | 15.78 | 15.82 | 7,339,578 | -0.59(-3.58%) |
Aug 17, 2021 | 16.50 | 16.91 | 16.13 | 16.40 | 6,992,023 | -0.32(-1.90%) |
Aug 16, 2021 | 17.02 | 17.18 | 16.63 | 16.72 | 5,775,206 | -0.56(-3.23%) |
Aug 13, 2021 | 18.07 | 18.15 | 17.24 | 17.28 | 3,190,760 | -0.77(-4.27%) |
Aug 12, 2021 | 18.30 | 18.49 | 17.70 | 18.05 | 4,428,330 | -0.41(-2.24%) |
Aug 11, 2021 | 18.32 | 18.55 | 18.03 | 18.47 | 4,256,484 | -0.19(-1.03%) |
Aug 10, 2021 | 18.51 | 18.76 | 18.33 | 18.66 | 4,138,744 | +0.22(+1.20%) |
Aug 09, 2021 | 17.59 | 18.47 | 17.46 | 18.44 | 8,691,389 | +0.57(+3.18%) |
Aug 06, 2021 | 17.62 | 17.91 | 17.25 | 17.87 | 6,792,667 | +0.42(+2.43%) |
Aug 05, 2021 | 17.48 | 17.95 | 17.34 | 17.45 | 5,819,870 | -0.09(-0.49%) |
Aug 04, 2021 | 17.22 | 17.69 | 16.94 | 17.53 | 6,835,791 | +0.30(+1.73%) |
Aug 03, 2021 | 16.93 | 17.55 | 16.69 | 17.23 | 5,847,513 | +0.36(+2.11%) |
Aug 02, 2021 | 17.52 | 17.69 | 16.86 | 16.88 | 11,301,205 | -0.84(-4.73%) |
Jul 30, 2021 | 17.68 | 17.81 | 17.12 | 17.71 | 9,141,906 | -0.29(-1.61%) |
Jul 29, 2021 | 18.37 | 19.00 | 17.51 | 18.00 | 17,904,790 | -1.98(-9.93%) |
Jul 28, 2021 | 19.77 | 20.28 | 19.49 | 19.99 | 3,792,984 | +0.41(+2.12%) |
Jul 27, 2021 | 19.83 | 20.07 | 19.12 | 19.57 | 3,794,180 | -0.53(-2.64%) |
Jul 26, 2021 | 19.51 | 20.74 | 19.50 | 20.10 | 3,309,111 | +0.63(+3.21%) |
Jul 23, 2021 | 19.51 | 19.67 | 18.79 | 19.48 | 3,417,977 | -0.21(-1.08%) |
Jul 22, 2021 | 19.85 | 19.94 | 19.27 | 19.69 | 2,805,867 | -0.03(-0.15%) |
Jul 21, 2021 | 19.07 | 19.87 | 18.92 | 19.72 | 4,965,529 | +0.94(+5.03%) |
Jul 20, 2021 | 18.21 | 18.87 | 17.93 | 18.77 | 5,584,484 | +0.66(+3.67%) |
Jul 19, 2021 | 17.71 | 18.29 | 17.58 | 18.11 | 5,404,313 | -0.14(-0.79%) |
Jul 16, 2021 | 19.44 | 19.51 | 18.11 | 18.25 | 3,516,694 | -0.97(-5.06%) |
Jul 15, 2021 | 19.55 | 19.93 | 19.12 | 19.23 | 2,465,480 | -0.53(-2.68%) |
Jul 14, 2021 | 20.71 | 20.80 | 19.70 | 19.76 | 2,087,138 | -0.85(-4.11%) |
Jul 13, 2021 | 20.82 | 21.28 | 20.60 | 20.60 | 1,728,563 | -0.01(-0.05%) |
Jul 12, 2021 | 20.68 | 20.93 | 20.37 | 20.61 | 1,746,395 | -0.30(-1.43%) |
Jul 09, 2021 | 20.78 | 21.06 | 20.25 | 20.91 | 2,514,679 | +0.36(+1.73%) |
Jul 08, 2021 | 19.45 | 20.80 | 19.45 | 20.56 | 6,204,838 | +0.76(+3.84%) |
Jul 07, 2021 | 19.85 | 20.15 | 19.03 | 19.80 | 2,634,734 | -0.13(-0.63%) |
Jul 06, 2021 | 20.70 | 20.70 | 19.68 | 19.92 | 4,034,283 | -0.90(-4.30%) |
Jul 02, 2021 | 20.97 | 21.20 | 20.49 | 20.82 | 2,997,673 | -0.51(-2.39%) |
Jul 01, 2021 | 21.95 | 22.09 | 20.94 | 21.33 | 4,685,404 | -0.12(-0.54%) |
Jun 30, 2021 | 20.73 | 21.57 | 20.59 | 21.44 | 6,099,408 | +1.06(+5.20%) |
Jun 29, 2021 | 20.86 | 21.11 | 20.33 | 20.38 | 3,964,543 | -0.20(-0.98%) |
Jun 28, 2021 | 21.33 | 21.39 | 19.91 | 20.59 | 5,682,593 | -0.64(-3.00%) |
Jun 25, 2021 | 20.75 | 21.23 | 20.66 | 21.22 | 3,929,935 | +0.61(+2.94%) |
Jun 24, 2021 | 19.91 | 20.81 | 19.71 | 20.61 | 3,538,284 | +0.70(+3.53%) |
Jun 23, 2021 | 19.96 | 20.23 | 19.72 | 19.91 | 3,420,012 | +0.31(+1.57%) |
Jun 22, 2021 | 19.65 | 19.68 | 19.23 | 19.60 | 3,919,078 | -0.06(-0.29%) |
Jun 21, 2021 | 18.68 | 19.68 | 18.68 | 19.66 | 4,268,222 | +1.03(+5.53%) |
Jun 18, 2021 | 19.00 | 19.30 | 18.56 | 18.63 | 8,561,662 | -1.11(-5.61%) |
Jun 17, 2021 | 20.47 | 20.49 | 19.55 | 19.74 | 7,615,809 | -0.76(-3.71%) |
Jun 16, 2021 | 20.97 | 21.06 | 20.19 | 20.50 | 3,917,999 | -0.55(-2.61%) |
Jun 15, 2021 | 21.69 | 21.91 | 20.76 | 21.05 | 4,250,203 | -0.53(-2.46%) |
Jun 14, 2021 | 22.17 | 22.39 | 21.42 | 21.58 | 4,847,861 | -0.60(-2.69%) |
Jun 11, 2021 | 22.03 | 22.33 | 21.91 | 22.18 | 3,313,652 | +0.47(+2.18%) |
Jun 10, 2021 | 21.86 | 22.16 | 21.53 | 21.70 | 3,437,547 | +0.13(+0.58%) |
Jun 09, 2021 | 21.87 | 22.00 | 21.57 | 21.58 | 3,104,233 | -0.10(-0.44%) |
Jun 08, 2021 | 20.96 | 21.67 | 20.67 | 21.67 | 3,939,794 | +0.64(+3.02%) |
Jun 07, 2021 | 20.62 | 21.24 | 20.51 | 21.04 | 3,671,312 | +0.38(+1.82%) |
Jun 04, 2021 | 20.80 | 20.87 | 20.20 | 20.66 | 3,282,975 | +0.04(+0.19%) |
Jun 03, 2021 | 20.89 | 20.89 | 20.35 | 20.62 | 3,240,892 | -0.31(-1.47%) |
Jun 02, 2021 | 20.95 | 21.18 | 20.59 | 20.93 | 4,057,599 | -0.04(-0.18%) |