Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.61 | 17.67 | 16.61 | 17.38 | 2,826,145 | +0.75(+4.51%) |
Aug 30, 2021 | 17.31 | 17.40 | 16.40 | 16.63 | 3,241,246 | -0.51(-2.98%) |
Aug 27, 2021 | 17.07 | 17.48 | 16.95 | 17.14 | 2,149,129 | +0.14(+0.82%) |
Aug 26, 2021 | 17.07 | 17.62 | 16.89 | 17.00 | 2,601,648 | -0.07(-0.41%) |
Aug 25, 2021 | 17.21 | 17.45 | 16.92 | 17.07 | 2,505,615 | -0.11(-0.64%) |
Aug 24, 2021 | 16.68 | 17.44 | 16.68 | 17.18 | 3,485,583 | +0.68(+4.12%) |
Aug 23, 2021 | 16.11 | 16.80 | 15.96 | 16.50 | 5,311,423 | +0.76(+4.83%) |
Aug 20, 2021 | 14.44 | 15.88 | 14.42 | 15.74 | 6,557,230 | +0.52(+3.42%) |
Aug 19, 2021 | 15.50 | 15.54 | 14.81 | 15.22 | 6,010,334 | -0.37(-2.37%) |
Aug 18, 2021 | 16.15 | 16.38 | 15.56 | 15.59 | 5,383,594 | -0.54(-3.35%) |
Aug 17, 2021 | 17.08 | 17.08 | 15.67 | 16.13 | 6,262,232 | -1.05(-6.11%) |
Aug 16, 2021 | 16.98 | 17.58 | 16.85 | 17.18 | 4,130,322 | -0.04(-0.23%) |
Aug 13, 2021 | 17.53 | 17.78 | 16.50 | 17.22 | 6,899,912 | -0.18(-1.03%) |
Aug 12, 2021 | 18.30 | 18.55 | 17.26 | 17.40 | 6,621,486 | -1.04(-5.64%) |
Aug 11, 2021 | 18.40 | 18.49 | 17.65 | 18.44 | 3,285,321 | +0.00(+0.00%) |
Aug 10, 2021 | 18.64 | 18.78 | 18.05 | 18.44 | 1,987,824 | -0.19(-1.02%) |
Aug 09, 2021 | 18.08 | 18.76 | 17.68 | 18.63 | 3,028,105 | +0.55(+3.04%) |
Aug 06, 2021 | 18.40 | 18.63 | 18.05 | 18.08 | 1,932,308 | -0.15(-0.82%) |
Aug 05, 2021 | 18.11 | 18.36 | 17.80 | 18.23 | 1,955,488 | +0.22(+1.22%) |
Aug 04, 2021 | 17.54 | 18.42 | 17.54 | 18.01 | 2,485,752 | +0.37(+2.10%) |
Aug 03, 2021 | 18.26 | 18.29 | 17.40 | 17.64 | 2,906,821 | -0.65(-3.55%) |
Aug 02, 2021 | 18.52 | 18.74 | 18.11 | 18.29 | 1,640,419 | -0.11(-0.60%) |
Jul 30, 2021 | 18.07 | 18.82 | 18.01 | 18.40 | 2,076,452 | +0.10(+0.55%) |
Jul 29, 2021 | 18.59 | 18.88 | 18.29 | 18.30 | 2,744,580 | -0.04(-0.22%) |
Jul 28, 2021 | 17.37 | 18.60 | 17.37 | 18.34 | 3,441,681 | +1.06(+6.13%) |
Jul 27, 2021 | 17.71 | 17.76 | 16.86 | 17.28 | 2,758,158 | -0.45(-2.54%) |
Jul 26, 2021 | 17.48 | 18.10 | 17.05 | 17.73 | 2,424,701 | +0.19(+1.08%) |
Jul 23, 2021 | 17.69 | 17.82 | 17.30 | 17.54 | 2,313,338 | -0.40(-2.23%) |
Jul 22, 2021 | 18.57 | 18.80 | 17.75 | 17.94 | 2,479,547 | -0.64(-3.44%) |
Jul 21, 2021 | 18.24 | 18.91 | 18.22 | 18.58 | 3,346,601 | +0.33(+1.81%) |
Jul 20, 2021 | 18.14 | 18.46 | 17.37 | 18.25 | 3,831,252 | +0.35(+1.96%) |
Jul 19, 2021 | 17.64 | 17.97 | 17.00 | 17.90 | 3,689,282 | -0.24(-1.32%) |
Jul 16, 2021 | 18.49 | 18.69 | 17.94 | 18.14 | 3,735,108 | -0.35(-1.89%) |
Jul 15, 2021 | 18.60 | 19.35 | 18.23 | 18.49 | 3,966,703 | -0.27(-1.44%) |
Jul 14, 2021 | 19.86 | 19.94 | 18.67 | 18.76 | 4,254,192 | -1.03(-5.20%) |
Jul 13, 2021 | 20.00 | 20.15 | 19.68 | 19.79 | 2,325,802 | -0.21(-1.05%) |
Jul 12, 2021 | 20.17 | 20.40 | 19.66 | 20.00 | 3,273,094 | -0.15(-0.74%) |
Jul 09, 2021 | 19.38 | 20.23 | 19.38 | 20.15 | 3,565,472 | +0.31(+1.56%) |
Jul 08, 2021 | 19.14 | 20.25 | 19.05 | 19.84 | 3,980,117 | -0.22(-1.10%) |
Jul 07, 2021 | 21.20 | 21.58 | 19.90 | 20.06 | 4,446,087 | -0.61(-2.95%) |
Jul 06, 2021 | 21.23 | 21.23 | 20.29 | 20.67 | 4,199,559 | -0.32(-1.52%) |
Jul 02, 2021 | 21.46 | 21.61 | 20.70 | 20.99 | 3,137,028 | -0.40(-1.87%) |
Jul 01, 2021 | 21.99 | 22.16 | 21.03 | 21.39 | 4,719,516 | -0.56(-2.55%) |
Jun 30, 2021 | 22.17 | 22.71 | 21.37 | 21.95 | 9,278,771 | -0.05(-0.23%) |
Jun 29, 2021 | 22.74 | 23.15 | 22.00 | 22.00 | 9,503,398 | -1.18(-5.09%) |
Jun 28, 2021 | 24.09 | 24.62 | 22.97 | 23.18 | 6,291,012 | -1.09(-4.49%) |
Jun 25, 2021 | 24.78 | 25.28 | 23.78 | 24.27 | 6,005,113 | +0.32(+1.34%) |
Jun 24, 2021 | 24.56 | 25.30 | 23.53 | 23.95 | 13,578,840 | +1.53(+6.82%) |
Jun 23, 2021 | 22.16 | 22.79 | 22.02 | 22.42 | 3,033,490 | +0.29(+1.31%) |
Jun 22, 2021 | 22.46 | 22.65 | 21.50 | 22.13 | 5,260,066 | -0.65(-2.85%) |
Jun 21, 2021 | 23.40 | 23.52 | 22.43 | 22.78 | 2,950,058 | -0.63(-2.69%) |
Jun 18, 2021 | 22.95 | 23.43 | 22.25 | 23.41 | 6,003,778 | +0.25(+1.08%) |
Jun 17, 2021 | 23.56 | 24.19 | 22.42 | 23.16 | 4,889,816 | -0.83(-3.46%) |
Jun 16, 2021 | 24.00 | 25.04 | 23.56 | 23.99 | 5,668,814 | +0.11(+0.46%) |
Jun 15, 2021 | 23.88 | 24.20 | 23.15 | 23.88 | 4,565,868 | -0.09(-0.38%) |
Jun 14, 2021 | 23.74 | 24.12 | 22.85 | 23.97 | 3,775,949 | +0.40(+1.70%) |
Jun 11, 2021 | 23.97 | 24.39 | 23.45 | 23.57 | 3,322,611 | -0.05(-0.21%) |
Jun 10, 2021 | 24.19 | 24.53 | 23.27 | 23.62 | 3,548,314 | -0.81(-3.32%) |
Jun 09, 2021 | 25.11 | 25.49 | 23.53 | 24.43 | 5,522,775 | -0.82(-3.25%) |
Jun 08, 2021 | 24.79 | 26.39 | 24.43 | 25.25 | 7,965,535 | +0.52(+2.10%) |
Jun 07, 2021 | 24.42 | 25.39 | 23.83 | 24.73 | 5,954,777 | +0.78(+3.26%) |
Jun 04, 2021 | 24.21 | 24.99 | 23.44 | 23.95 | 4,167,487 | -0.66(-2.68%) |
Jun 03, 2021 | 22.95 | 25.52 | 22.60 | 24.61 | 10,663,565 | +1.08(+4.59%) |
Jun 02, 2021 | 20.69 | 23.84 | 20.51 | 23.53 | 11,799,948 | +3.03(+14.78%) |