Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.02 | 18.49 | 18.02 | 18.37 | 2,753,342 | +0.31(+1.72%) |
Aug 30, 2021 | 17.67 | 18.12 | 17.64 | 18.06 | 1,959,202 | +0.36(+2.02%) |
Aug 27, 2021 | 17.52 | 17.74 | 17.43 | 17.70 | 1,918,961 | +0.17(+0.96%) |
Aug 26, 2021 | 17.36 | 17.58 | 17.18 | 17.53 | 1,990,217 | +0.17(+0.97%) |
Aug 25, 2021 | 17.32 | 17.39 | 17.13 | 17.36 | 2,261,006 | +0.04(+0.22%) |
Aug 24, 2021 | 17.33 | 17.58 | 17.20 | 17.33 | 1,963,830 | +0.05(+0.27%) |
Aug 23, 2021 | 17.16 | 17.33 | 16.92 | 17.28 | 1,869,387 | +0.14(+0.82%) |
Aug 20, 2021 | 16.87 | 17.19 | 16.71 | 17.14 | 2,001,051 | +0.31(+1.84%) |
Aug 19, 2021 | 16.73 | 16.92 | 16.52 | 16.83 | 2,159,749 | +0.02(+0.11%) |
Aug 18, 2021 | 16.61 | 16.92 | 16.49 | 16.81 | 2,542,514 | +0.20(+1.19%) |
Aug 17, 2021 | 16.12 | 16.68 | 16.08 | 16.61 | 3,765,788 | +0.37(+2.25%) |
Aug 16, 2021 | 16.13 | 16.43 | 16.12 | 16.25 | 1,523,725 | +0.04(+0.23%) |
Aug 13, 2021 | 15.98 | 16.29 | 15.95 | 16.21 | 2,429,718 | +0.27(+1.71%) |
Aug 12, 2021 | 15.85 | 15.98 | 15.78 | 15.94 | 2,121,317 | +0.11(+0.71%) |
Aug 11, 2021 | 15.67 | 15.89 | 15.66 | 15.82 | 1,928,662 | +0.19(+1.20%) |
Aug 10, 2021 | 15.43 | 15.71 | 15.33 | 15.64 | 2,180,160 | +0.23(+1.52%) |
Aug 09, 2021 | 15.73 | 15.74 | 15.39 | 15.40 | 5,273,227 | -0.35(-2.21%) |
Aug 06, 2021 | 16.13 | 16.13 | 15.68 | 15.75 | 3,528,128 | -0.31(-1.93%) |
Aug 05, 2021 | 15.89 | 16.12 | 15.75 | 16.06 | 2,616,766 | +0.26(+1.66%) |
Aug 04, 2021 | 15.94 | 16.02 | 15.74 | 15.80 | 1,062,045 | -0.19(-1.17%) |
Aug 03, 2021 | 15.72 | 16.01 | 15.66 | 15.98 | 2,615,675 | +0.28(+1.79%) |
Aug 02, 2021 | 15.69 | 15.96 | 15.66 | 15.70 | 1,090,163 | +0.07(+0.42%) |
Jul 30, 2021 | 15.68 | 15.80 | 15.51 | 15.64 | 3,062,514 | -0.15(-0.95%) |
Jul 29, 2021 | 15.66 | 15.89 | 15.52 | 15.79 | 1,651,391 | +0.19(+1.20%) |
Jul 28, 2021 | 15.30 | 15.66 | 15.26 | 15.60 | 3,066,068 | +0.24(+1.59%) |
Jul 27, 2021 | 15.08 | 15.38 | 15.04 | 15.35 | 2,150,745 | +0.27(+1.81%) |
Jul 26, 2021 | 14.74 | 15.20 | 14.68 | 15.08 | 2,056,274 | +0.31(+2.10%) |
Jul 23, 2021 | 14.81 | 14.87 | 14.69 | 14.77 | 1,540,980 | -0.01(-0.06%) |
Jul 22, 2021 | 14.69 | 14.88 | 14.61 | 14.78 | 2,564,289 | +0.08(+0.57%) |
Jul 21, 2021 | 14.70 | 14.79 | 14.62 | 14.70 | 1,725,895 | +0.06(+0.39%) |
Jul 20, 2021 | 14.63 | 14.75 | 14.56 | 14.64 | 1,706,585 | +0.01(+0.06%) |
Jul 19, 2021 | 14.87 | 14.90 | 14.48 | 14.63 | 2,914,161 | -0.39(-2.62%) |
Jul 16, 2021 | 14.92 | 15.13 | 14.86 | 15.03 | 2,466,877 | +0.17(+1.14%) |
Jul 15, 2021 | 14.81 | 15.14 | 14.66 | 14.86 | 3,676,750 | +0.11(+0.76%) |
Jul 14, 2021 | 14.07 | 14.95 | 13.91 | 14.74 | 7,027,793 | +0.88(+6.35%) |
Jul 13, 2021 | 13.90 | 13.90 | 13.79 | 13.86 | 1,715,727 | +0.01(+0.07%) |
Jul 12, 2021 | 13.71 | 13.91 | 13.70 | 13.85 | 2,315,228 | +0.14(+1.01%) |
Jul 09, 2021 | 13.64 | 13.78 | 13.59 | 13.72 | 2,191,564 | +0.14(+1.02%) |
Jul 08, 2021 | 13.49 | 13.64 | 13.46 | 13.58 | 1,874,290 | -0.07(-0.54%) |
Jul 07, 2021 | 13.85 | 13.89 | 13.56 | 13.65 | 3,123,253 | -0.16(-1.14%) |
Jul 06, 2021 | 13.76 | 13.95 | 13.68 | 13.81 | 2,722,867 | -0.05(-0.33%) |
Jul 02, 2021 | 13.72 | 13.90 | 13.72 | 13.85 | 859,578 | +0.13(+0.95%) |
Jul 01, 2021 | 13.92 | 13.92 | 13.72 | 13.72 | 3,204,575 | -0.19(-1.33%) |
Jun 30, 2021 | 14.18 | 14.19 | 13.89 | 13.91 | 1,429,599 | -0.28(-1.96%) |
Jun 29, 2021 | 14.21 | 14.26 | 14.11 | 14.19 | 2,020,024 | +0.00(+0.00%) |
Jun 28, 2021 | 14.18 | 14.26 | 14.09 | 14.19 | 1,439,868 | +0.02(+0.13%) |
Jun 25, 2021 | 14.25 | 14.35 | 14.15 | 14.17 | 1,248,032 | -0.11(-0.78%) |
Jun 24, 2021 | 14.07 | 14.38 | 14.07 | 14.28 | 1,725,524 | +0.19(+1.38%) |
Jun 23, 2021 | 14.23 | 14.34 | 14.08 | 14.09 | 1,425,949 | -0.14(-0.98%) |
Jun 22, 2021 | 14.28 | 14.29 | 14.14 | 14.23 | 1,178,748 | -0.06(-0.45%) |
Jun 21, 2021 | 14.29 | 14.31 | 14.20 | 14.29 | 1,385,049 | +0.09(+0.65%) |
Jun 18, 2021 | 14.22 | 14.25 | 14.05 | 14.20 | 4,062,307 | -0.10(-0.71%) |
Jun 17, 2021 | 14.22 | 14.40 | 14.18 | 14.30 | 1,211,904 | +0.00(+0.00%) |
Jun 16, 2021 | 14.70 | 14.70 | 14.19 | 14.30 | 3,679,546 | -0.44(-2.96%) |
Jun 15, 2021 | 15.05 | 15.06 | 14.63 | 14.74 | 2,612,914 | -0.31(-2.03%) |
Jun 14, 2021 | 15.19 | 15.20 | 14.95 | 15.04 | 2,122,850 | -0.15(-0.98%) |
Jun 11, 2021 | 15.09 | 15.24 | 15.01 | 15.19 | 3,219,917 | +0.13(+0.86%) |
Jun 10, 2021 | 14.73 | 15.07 | 14.70 | 15.06 | 3,219,365 | +0.37(+2.53%) |
Jun 09, 2021 | 14.72 | 14.82 | 14.58 | 14.69 | 1,896,000 | +0.01(+0.06%) |
Jun 08, 2021 | 14.87 | 14.92 | 14.53 | 14.68 | 1,914,471 | -0.19(-1.31%) |
Jun 07, 2021 | 14.33 | 14.99 | 14.33 | 14.87 | 2,740,230 | +0.57(+4.02%) |
Jun 04, 2021 | 14.18 | 14.39 | 14.18 | 14.30 | 1,386,956 | +0.18(+1.25%) |
Jun 03, 2021 | 14.12 | 14.18 | 13.96 | 14.12 | 1,730,203 | -0.12(-0.85%) |
Jun 02, 2021 | 14.15 | 14.27 | 14.12 | 14.24 | 2,479,336 | +0.06(+0.46%) |