Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.26 | 19.50 | 19.10 | 19.17 | 1,848,623 | -0.09(-0.47%) |
Aug 30, 2021 | 19.44 | 19.63 | 19.23 | 19.26 | 1,564,762 | -0.17(-0.87%) |
Aug 27, 2021 | 19.20 | 19.81 | 19.15 | 19.43 | 2,055,896 | +0.39(+2.08%) |
Aug 26, 2021 | 19.00 | 19.50 | 18.96 | 19.04 | 1,938,763 | +0.12(+0.66%) |
Aug 25, 2021 | 18.86 | 19.28 | 18.86 | 18.91 | 1,440,910 | -0.02(-0.11%) |
Aug 24, 2021 | 18.84 | 18.99 | 18.66 | 18.93 | 1,382,233 | +0.14(+0.75%) |
Aug 23, 2021 | 18.60 | 19.00 | 18.55 | 18.79 | 1,459,877 | +0.35(+1.90%) |
Aug 20, 2021 | 17.86 | 18.45 | 17.86 | 18.44 | 1,407,730 | +0.65(+3.65%) |
Aug 19, 2021 | 18.19 | 18.40 | 17.74 | 17.79 | 1,794,138 | -0.47(-2.57%) |
Aug 18, 2021 | 19.03 | 19.03 | 18.24 | 18.26 | 1,898,102 | -0.74(-3.89%) |
Aug 17, 2021 | 18.27 | 19.05 | 18.17 | 19.00 | 2,332,886 | +0.51(+2.76%) |
Aug 16, 2021 | 18.30 | 18.67 | 18.21 | 18.49 | 2,220,551 | +0.21(+1.15%) |
Aug 13, 2021 | 18.00 | 18.70 | 17.98 | 18.28 | 3,118,785 | +0.31(+1.73%) |
Aug 12, 2021 | 17.51 | 17.98 | 17.46 | 17.97 | 2,107,583 | +0.52(+2.98%) |
Aug 11, 2021 | 17.28 | 17.47 | 17.07 | 17.45 | 1,657,855 | +0.24(+1.39%) |
Aug 10, 2021 | 17.58 | 17.75 | 16.97 | 17.21 | 2,522,868 | -0.34(-1.94%) |
Aug 09, 2021 | 17.29 | 17.61 | 17.05 | 17.55 | 3,954,581 | +0.30(+1.74%) |
Aug 06, 2021 | 17.94 | 18.08 | 17.03 | 17.25 | 4,167,368 | +0.25(+1.47%) |
Aug 05, 2021 | 16.79 | 17.13 | 16.61 | 17.00 | 2,228,246 | +0.21(+1.25%) |
Aug 04, 2021 | 16.92 | 17.26 | 16.76 | 16.79 | 2,820,803 | -0.18(-1.06%) |
Aug 03, 2021 | 17.21 | 17.21 | 16.68 | 16.97 | 2,292,989 | -0.26(-1.51%) |
Aug 02, 2021 | 17.02 | 17.36 | 16.93 | 17.23 | 2,203,972 | +0.38(+2.26%) |
Jul 30, 2021 | 16.86 | 17.11 | 16.80 | 16.85 | 1,194,940 | -0.01(-0.06%) |
Jul 29, 2021 | 17.25 | 17.38 | 16.84 | 16.86 | 1,228,008 | -0.28(-1.63%) |
Jul 28, 2021 | 16.65 | 17.35 | 16.59 | 17.14 | 1,471,879 | +0.49(+2.94%) |
Jul 27, 2021 | 16.51 | 16.68 | 16.19 | 16.65 | 1,780,852 | +0.14(+0.85%) |
Jul 26, 2021 | 16.77 | 17.06 | 16.49 | 16.51 | 1,296,013 | -0.22(-1.32%) |
Jul 23, 2021 | 17.06 | 17.06 | 16.58 | 16.73 | 1,097,313 | -0.21(-1.24%) |
Jul 22, 2021 | 17.28 | 17.28 | 16.67 | 16.94 | 1,162,430 | -0.09(-0.53%) |
Jul 21, 2021 | 16.93 | 17.04 | 16.72 | 17.03 | 2,132,578 | +0.15(+0.89%) |
Jul 20, 2021 | 16.37 | 16.91 | 16.35 | 16.88 | 3,172,706 | +0.58(+3.56%) |
Jul 19, 2021 | 16.60 | 16.80 | 16.24 | 16.30 | 3,286,116 | -0.50(-2.98%) |
Jul 16, 2021 | 17.50 | 17.50 | 16.76 | 16.80 | 3,973,738 | -0.61(-3.50%) |
Jul 15, 2021 | 17.41 | 17.65 | 17.20 | 17.41 | 2,178,102 | -0.08(-0.46%) |
Jul 14, 2021 | 17.86 | 17.88 | 17.41 | 17.49 | 1,717,042 | -0.22(-1.24%) |
Jul 13, 2021 | 17.85 | 18.14 | 17.66 | 17.71 | 1,628,824 | -0.31(-1.72%) |
Jul 12, 2021 | 17.94 | 18.08 | 17.62 | 18.02 | 1,734,875 | +0.01(+0.06%) |
Jul 09, 2021 | 18.03 | 18.32 | 17.87 | 18.01 | 1,306,706 | +0.18(+1.01%) |
Jul 08, 2021 | 17.70 | 18.41 | 17.60 | 17.83 | 3,081,482 | -0.14(-0.78%) |
Jul 07, 2021 | 18.28 | 18.55 | 17.78 | 17.97 | 3,486,696 | -0.42(-2.28%) |
Jul 06, 2021 | 18.20 | 18.53 | 18.05 | 18.39 | 3,325,247 | +0.13(+0.71%) |
Jul 02, 2021 | 18.51 | 18.65 | 17.88 | 18.26 | 3,360,291 | -0.38(-2.04%) |
Jul 01, 2021 | 18.27 | 18.68 | 18.01 | 18.64 | 4,049,223 | +0.42(+2.31%) |
Jun 30, 2021 | 17.98 | 18.40 | 17.85 | 18.22 | 3,783,646 | +0.27(+1.50%) |
Jun 29, 2021 | 18.10 | 18.29 | 17.79 | 17.95 | 4,922,147 | -0.07(-0.39%) |
Jun 28, 2021 | 20.31 | 20.75 | 17.91 | 18.02 | 16,554,353 | -5.40(-23.06%) |
Jun 25, 2021 | 22.89 | 23.52 | 22.65 | 23.42 | 6,571,308 | +0.56(+2.45%) |
Jun 24, 2021 | 22.33 | 22.90 | 22.25 | 22.86 | 1,334,148 | +0.64(+2.88%) |
Jun 23, 2021 | 22.90 | 22.95 | 22.16 | 22.22 | 1,392,876 | -0.61(-2.67%) |
Jun 22, 2021 | 22.73 | 22.94 | 22.44 | 22.83 | 1,422,606 | +0.09(+0.40%) |
Jun 21, 2021 | 22.48 | 22.77 | 22.19 | 22.74 | 1,476,589 | +0.33(+1.47%) |
Jun 18, 2021 | 22.06 | 22.48 | 21.73 | 22.41 | 2,887,089 | +0.28(+1.27%) |
Jun 17, 2021 | 22.17 | 22.42 | 21.89 | 22.13 | 1,285,096 | -0.30(-1.34%) |
Jun 16, 2021 | 22.60 | 22.76 | 22.16 | 22.43 | 1,046,650 | -0.21(-0.93%) |
Jun 15, 2021 | 23.15 | 23.18 | 22.56 | 22.64 | 1,170,120 | -0.12(-0.53%) |
Jun 14, 2021 | 23.09 | 23.34 | 22.71 | 22.76 | 1,188,623 | -0.22(-0.96%) |
Jun 11, 2021 | 22.85 | 23.10 | 22.80 | 22.98 | 758,109 | +0.03(+0.13%) |
Jun 10, 2021 | 22.79 | 23.26 | 22.52 | 22.95 | 1,308,608 | +0.17(+0.75%) |
Jun 09, 2021 | 22.40 | 22.80 | 22.24 | 22.78 | 1,363,677 | +0.57(+2.57%) |
Jun 08, 2021 | 22.24 | 22.34 | 21.65 | 22.21 | 1,703,795 | +0.15(+0.68%) |
Jun 07, 2021 | 22.29 | 22.48 | 21.70 | 22.06 | 1,996,465 | -0.31(-1.39%) |
Jun 04, 2021 | 22.32 | 22.68 | 22.20 | 22.37 | 871,707 | +0.18(+0.81%) |
Jun 03, 2021 | 22.20 | 22.27 | 21.68 | 22.19 | 1,181,169 | -0.14(-0.63%) |
Jun 02, 2021 | 22.82 | 22.95 | 22.11 | 22.33 | 2,251,469 | -0.56(-2.45%) |