Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.88 | 21.02 | 20.26 | 20.57 | 3,206,742 | -0.17(-0.80%) |
Aug 30, 2021 | 21.18 | 21.29 | 20.45 | 20.73 | 3,474,740 | -0.13(-0.61%) |
Aug 27, 2021 | 20.39 | 21.19 | 20.25 | 20.86 | 3,066,564 | +0.63(+3.11%) |
Aug 26, 2021 | 21.16 | 21.26 | 20.05 | 20.23 | 6,257,190 | -0.94(-4.43%) |
Aug 25, 2021 | 21.08 | 22.50 | 20.54 | 21.17 | 7,805,743 | +0.20(+0.93%) |
Aug 24, 2021 | 19.91 | 21.03 | 19.73 | 20.97 | 9,359,811 | +1.23(+6.21%) |
Aug 23, 2021 | 19.31 | 19.90 | 19.23 | 19.74 | 10,222,402 | +0.94(+4.99%) |
Aug 20, 2021 | 17.88 | 19.14 | 17.67 | 18.80 | 8,033,707 | +0.43(+2.33%) |
Aug 19, 2021 | 18.78 | 19.02 | 17.77 | 18.38 | 9,390,184 | -0.70(-3.66%) |
Aug 18, 2021 | 19.19 | 20.00 | 18.78 | 19.07 | 19,691,830 | +0.50(+2.68%) |
Aug 17, 2021 | 18.27 | 18.98 | 17.89 | 18.58 | 6,496,518 | +0.35(+1.93%) |
Aug 16, 2021 | 18.08 | 18.47 | 17.76 | 18.23 | 5,698,105 | +0.09(+0.47%) |
Aug 13, 2021 | 17.67 | 18.52 | 17.45 | 18.14 | 4,522,808 | +0.68(+3.88%) |
Aug 12, 2021 | 17.55 | 17.71 | 16.96 | 17.46 | 2,461,154 | +0.02(+0.09%) |
Aug 11, 2021 | 17.63 | 17.69 | 17.10 | 17.45 | 2,738,807 | -0.04(-0.26%) |
Aug 10, 2021 | 17.39 | 17.58 | 17.20 | 17.49 | 3,977,043 | +0.08(+0.45%) |
Aug 09, 2021 | 17.45 | 17.55 | 16.83 | 17.41 | 3,165,973 | +0.00(+0.02%) |
Aug 06, 2021 | 17.16 | 17.45 | 16.98 | 17.41 | 1,682,033 | +0.31(+1.84%) |
Aug 05, 2021 | 17.13 | 17.29 | 16.91 | 17.09 | 1,798,633 | +0.12(+0.72%) |
Aug 04, 2021 | 17.47 | 17.48 | 16.76 | 16.97 | 2,701,201 | -0.18(-1.05%) |
Aug 03, 2021 | 16.68 | 17.17 | 15.92 | 17.15 | 4,185,829 | +0.76(+4.66%) |
Aug 02, 2021 | 16.49 | 16.80 | 16.23 | 16.39 | 3,938,141 | +0.41(+2.58%) |
Jul 30, 2021 | 15.75 | 16.49 | 15.64 | 15.98 | 2,617,987 | -0.15(-0.91%) |
Jul 29, 2021 | 15.47 | 16.48 | 15.31 | 16.12 | 3,776,933 | +1.02(+6.73%) |
Jul 28, 2021 | 14.54 | 15.25 | 14.49 | 15.11 | 5,527,055 | +0.98(+6.90%) |
Jul 27, 2021 | 14.70 | 14.71 | 13.76 | 14.13 | 9,360,891 | -0.67(-4.50%) |
Jul 26, 2021 | 15.10 | 15.30 | 14.65 | 14.80 | 6,307,165 | -0.64(-4.13%) |
Jul 23, 2021 | 15.81 | 15.82 | 15.10 | 15.43 | 2,254,353 | -0.43(-2.70%) |
Jul 22, 2021 | 16.33 | 16.42 | 15.74 | 15.86 | 2,242,030 | -0.46(-2.80%) |
Jul 21, 2021 | 15.45 | 16.35 | 15.36 | 16.32 | 2,284,930 | +1.01(+6.58%) |
Jul 20, 2021 | 15.17 | 15.55 | 14.94 | 15.31 | 2,501,723 | -0.21(-1.37%) |
Jul 19, 2021 | 14.89 | 15.61 | 14.51 | 15.52 | 3,277,986 | +0.07(+0.48%) |
Jul 16, 2021 | 16.16 | 16.26 | 15.39 | 15.45 | 4,264,484 | -0.87(-5.33%) |
Jul 15, 2021 | 15.43 | 16.47 | 15.39 | 16.32 | 3,086,375 | +0.64(+4.06%) |
Jul 14, 2021 | 16.41 | 16.84 | 15.56 | 15.68 | 3,862,435 | -0.85(-5.16%) |
Jul 13, 2021 | 16.99 | 17.14 | 16.31 | 16.54 | 2,768,660 | -0.72(-4.16%) |
Jul 12, 2021 | 16.95 | 17.65 | 16.61 | 17.25 | 4,063,847 | +0.32(+1.90%) |
Jul 09, 2021 | 16.12 | 17.09 | 15.82 | 16.93 | 3,281,377 | +0.98(+6.14%) |
Jul 08, 2021 | 15.61 | 16.31 | 15.35 | 15.95 | 6,084,462 | -0.75(-4.47%) |
Jul 07, 2021 | 16.49 | 17.06 | 16.29 | 16.70 | 4,607,404 | +0.19(+1.14%) |
Jul 06, 2021 | 17.00 | 17.12 | 16.34 | 16.51 | 4,044,732 | -0.47(-2.79%) |
Jul 02, 2021 | 17.35 | 17.46 | 16.25 | 16.98 | 7,255,466 | -0.33(-1.91%) |
Jul 01, 2021 | 18.27 | 18.47 | 17.14 | 17.31 | 5,830,176 | -1.02(-5.59%) |
Jun 30, 2021 | 17.96 | 18.63 | 17.72 | 18.34 | 3,974,356 | +0.56(+3.15%) |
Jun 29, 2021 | 18.43 | 18.70 | 17.60 | 17.78 | 3,669,711 | -0.59(-3.20%) |
Jun 28, 2021 | 20.25 | 20.37 | 17.63 | 18.37 | 8,680,066 | -1.61(-8.05%) |
Jun 25, 2021 | 19.41 | 20.12 | 18.67 | 19.98 | 6,093,747 | +0.72(+3.73%) |
Jun 24, 2021 | 18.47 | 19.80 | 18.45 | 19.26 | 10,669,542 | +1.07(+5.90%) |
Jun 23, 2021 | 17.91 | 18.29 | 17.43 | 18.18 | 3,395,620 | +0.24(+1.32%) |
Jun 22, 2021 | 17.94 | 18.34 | 17.51 | 17.95 | 2,439,747 | +0.18(+1.03%) |
Jun 21, 2021 | 17.39 | 18.30 | 17.35 | 17.76 | 3,004,032 | +0.48(+2.79%) |
Jun 18, 2021 | 17.49 | 17.86 | 16.94 | 17.28 | 2,513,867 | -0.21(-1.19%) |
Jun 17, 2021 | 18.22 | 18.64 | 17.25 | 17.49 | 3,758,651 | -0.93(-5.03%) |
Jun 16, 2021 | 17.47 | 18.51 | 17.35 | 18.42 | 4,950,292 | +1.13(+6.54%) |
Jun 15, 2021 | 18.34 | 18.35 | 16.91 | 17.29 | 5,967,196 | -1.04(-5.66%) |
Jun 14, 2021 | 19.13 | 19.23 | 17.86 | 18.32 | 3,631,245 | -0.67(-3.55%) |
Jun 11, 2021 | 18.51 | 19.12 | 18.16 | 19.00 | 4,617,596 | +0.68(+3.72%) |
Jun 10, 2021 | 18.39 | 18.59 | 17.82 | 18.31 | 2,891,492 | +0.44(+2.47%) |
Jun 09, 2021 | 17.78 | 18.67 | 17.42 | 17.87 | 5,718,709 | +0.17(+0.97%) |
Jun 08, 2021 | 17.73 | 17.89 | 16.96 | 17.70 | 4,517,565 | +0.31(+1.76%) |
Jun 07, 2021 | 16.41 | 17.83 | 16.40 | 17.40 | 5,980,883 | +1.07(+6.58%) |
Jun 04, 2021 | 16.55 | 16.65 | 16.25 | 16.32 | 9,882,246 | -0.37(-2.22%) |
Jun 03, 2021 | 17.73 | 17.80 | 16.57 | 16.69 | 3,881,339 | -1.33(-7.36%) |
Jun 02, 2021 | 18.00 | 18.04 | 17.13 | 18.02 | 3,391,330 | +0.24(+1.38%) |