Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.48 | 18.60 | 18.04 | 18.19 | 3,661,471 | -0.46(-2.47%) |
Aug 30, 2021 | 18.88 | 19.09 | 18.59 | 18.65 | 2,105,093 | +0.10(+0.54%) |
Aug 27, 2021 | 18.37 | 18.81 | 18.30 | 18.55 | 1,796,916 | +0.15(+0.82%) |
Aug 26, 2021 | 18.62 | 19.09 | 18.35 | 18.40 | 3,917,053 | +0.02(+0.11%) |
Aug 25, 2021 | 18.04 | 18.44 | 17.99 | 18.38 | 2,391,135 | +0.18(+0.99%) |
Aug 24, 2021 | 17.71 | 18.38 | 17.60 | 18.20 | 3,632,863 | +0.82(+4.72%) |
Aug 23, 2021 | 17.32 | 17.61 | 17.26 | 17.38 | 2,396,457 | +0.37(+2.18%) |
Aug 20, 2021 | 16.88 | 17.07 | 16.80 | 17.01 | 1,796,876 | +0.15(+0.89%) |
Aug 19, 2021 | 16.79 | 17.20 | 16.74 | 16.86 | 1,904,813 | -0.08(-0.47%) |
Aug 18, 2021 | 17.30 | 17.30 | 16.93 | 16.94 | 1,796,636 | -0.33(-1.91%) |
Aug 17, 2021 | 17.47 | 17.55 | 17.11 | 17.27 | 3,099,660 | -0.38(-2.15%) |
Aug 16, 2021 | 17.97 | 18.00 | 17.37 | 17.65 | 3,739,759 | -0.42(-2.32%) |
Aug 13, 2021 | 18.30 | 18.34 | 17.96 | 18.07 | 2,485,009 | -0.28(-1.53%) |
Aug 12, 2021 | 17.74 | 18.51 | 17.72 | 18.35 | 4,392,510 | +0.71(+4.02%) |
Aug 11, 2021 | 17.81 | 17.94 | 17.43 | 17.64 | 4,205,053 | -0.24(-1.34%) |
Aug 10, 2021 | 17.88 | 18.28 | 17.71 | 17.88 | 5,979,500 | +0.07(+0.39%) |
Aug 09, 2021 | 16.65 | 17.94 | 16.62 | 17.81 | 9,999,538 | +1.13(+6.77%) |
Aug 06, 2021 | 17.83 | 18.20 | 16.62 | 16.68 | 17,482,150 | -3.41(-16.97%) |
Aug 05, 2021 | 20.40 | 20.52 | 20.03 | 20.09 | 4,232,128 | -0.35(-1.71%) |
Aug 04, 2021 | 20.57 | 20.65 | 20.35 | 20.44 | 1,959,876 | -0.13(-0.63%) |
Aug 03, 2021 | 20.40 | 20.79 | 20.22 | 20.57 | 1,680,439 | +0.23(+1.13%) |
Aug 02, 2021 | 20.22 | 20.65 | 20.12 | 20.34 | 1,912,368 | +0.14(+0.69%) |
Jul 30, 2021 | 20.11 | 20.39 | 20.03 | 20.20 | 1,648,874 | -0.02(-0.10%) |
Jul 29, 2021 | 20.18 | 20.54 | 20.09 | 20.22 | 1,668,793 | +0.01(+0.05%) |
Jul 28, 2021 | 20.01 | 20.50 | 19.86 | 20.21 | 2,306,082 | +0.17(+0.85%) |
Jul 27, 2021 | 20.44 | 20.44 | 19.70 | 20.04 | 2,210,612 | -0.49(-2.39%) |
Jul 26, 2021 | 20.40 | 20.57 | 20.10 | 20.53 | 2,181,475 | +0.07(+0.34%) |
Jul 23, 2021 | 20.56 | 20.61 | 20.15 | 20.46 | 2,297,129 | -0.07(-0.34%) |
Jul 22, 2021 | 20.33 | 21.08 | 20.33 | 20.53 | 3,808,876 | +0.17(+0.83%) |
Jul 21, 2021 | 20.51 | 20.59 | 20.25 | 20.36 | 2,177,181 | -0.16(-0.78%) |
Jul 20, 2021 | 20.18 | 20.75 | 19.99 | 20.52 | 2,284,111 | +0.54(+2.70%) |
Jul 19, 2021 | 19.35 | 20.05 | 19.22 | 19.98 | 5,309,992 | +0.22(+1.11%) |
Jul 16, 2021 | 19.89 | 20.01 | 19.66 | 19.76 | 2,368,305 | -0.02(-0.10%) |
Jul 15, 2021 | 20.33 | 20.33 | 19.60 | 19.78 | 2,672,980 | -0.55(-2.71%) |
Jul 14, 2021 | 20.95 | 21.06 | 20.27 | 20.33 | 2,573,126 | -0.48(-2.31%) |
Jul 13, 2021 | 21.21 | 21.25 | 20.78 | 20.81 | 2,463,205 | -0.43(-2.02%) |
Jul 12, 2021 | 21.45 | 21.71 | 21.14 | 21.24 | 2,598,839 | -0.10(-0.47%) |
Jul 09, 2021 | 21.60 | 21.60 | 21.11 | 21.34 | 2,521,677 | -0.05(-0.23%) |
Jul 08, 2021 | 21.18 | 21.49 | 20.34 | 21.39 | 4,499,892 | -0.37(-1.70%) |
Jul 07, 2021 | 21.34 | 21.87 | 21.20 | 21.76 | 5,106,055 | +0.54(+2.54%) |
Jul 06, 2021 | 20.87 | 21.36 | 20.41 | 21.22 | 5,412,221 | +0.88(+4.33%) |
Jul 02, 2021 | 20.24 | 20.39 | 20.06 | 20.34 | 1,573,970 | +0.16(+0.79%) |
Jul 01, 2021 | 20.22 | 20.34 | 19.99 | 20.18 | 3,218,572 | -0.04(-0.20%) |
Jun 30, 2021 | 20.40 | 20.46 | 20.08 | 20.22 | 2,418,825 | -0.23(-1.12%) |
Jun 29, 2021 | 20.84 | 21.11 | 20.38 | 20.45 | 3,156,998 | -0.52(-2.48%) |
Jun 28, 2021 | 20.89 | 21.03 | 20.60 | 20.97 | 3,300,540 | +0.14(+0.67%) |
Jun 25, 2021 | 20.48 | 20.88 | 20.38 | 20.83 | 3,036,708 | +0.35(+1.71%) |
Jun 24, 2021 | 20.40 | 20.74 | 20.30 | 20.48 | 1,716,107 | +0.19(+0.94%) |
Jun 23, 2021 | 20.71 | 20.79 | 20.28 | 20.29 | 2,399,066 | -0.44(-2.12%) |
Jun 22, 2021 | 20.93 | 21.22 | 20.46 | 20.73 | 3,307,326 | -0.07(-0.34%) |
Jun 21, 2021 | 20.52 | 20.85 | 20.29 | 20.80 | 2,967,786 | +0.20(+0.97%) |
Jun 18, 2021 | 21.32 | 21.41 | 20.54 | 20.60 | 6,658,950 | -0.84(-3.92%) |
Jun 17, 2021 | 21.42 | 21.62 | 21.23 | 21.44 | 3,219,762 | -0.05(-0.23%) |
Jun 16, 2021 | 21.00 | 21.57 | 20.99 | 21.49 | 4,447,144 | +0.31(+1.46%) |
Jun 15, 2021 | 21.58 | 21.66 | 21.09 | 21.18 | 2,508,842 | -0.47(-2.17%) |
Jun 14, 2021 | 21.52 | 21.80 | 21.33 | 21.65 | 4,390,139 | +0.15(+0.70%) |
Jun 11, 2021 | 21.20 | 21.52 | 20.90 | 21.50 | 3,920,325 | +0.35(+1.65%) |
Jun 10, 2021 | 20.14 | 21.35 | 20.10 | 21.15 | 9,512,568 | +1.14(+5.70%) |
Jun 09, 2021 | 20.29 | 20.61 | 19.90 | 20.01 | 6,546,670 | -0.05(-0.25%) |
Jun 08, 2021 | 20.00 | 20.16 | 19.66 | 20.06 | 5,023,376 | +0.29(+1.47%) |
Jun 07, 2021 | 19.24 | 19.89 | 18.81 | 19.77 | 9,137,899 | +0.85(+4.49%) |
Jun 04, 2021 | 18.41 | 19.00 | 17.93 | 18.92 | 11,837,939 | +0.36(+1.94%) |
Jun 03, 2021 | 20.37 | 20.53 | 18.50 | 18.56 | 23,035,932 | -3.97(-17.62%) |
Jun 02, 2021 | 22.03 | 22.80 | 21.92 | 22.53 | 4,921,174 | +0.20(+0.90%) |