Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.05 | 19.48 | 18.90 | 19.07 | 2,152,516 | +0.15(+0.79%) |
Aug 30, 2021 | 19.19 | 19.42 | 18.81 | 18.92 | 1,759,274 | -0.40(-2.07%) |
Aug 27, 2021 | 19.06 | 19.61 | 18.91 | 19.32 | 1,758,959 | +0.02(+0.10%) |
Aug 26, 2021 | 18.87 | 19.85 | 18.69 | 19.30 | 3,168,844 | +0.72(+3.88%) |
Aug 25, 2021 | 18.95 | 19.12 | 18.45 | 18.58 | 2,263,684 | -0.37(-1.95%) |
Aug 24, 2021 | 19.25 | 19.63 | 18.80 | 18.95 | 2,053,365 | -0.31(-1.61%) |
Aug 23, 2021 | 18.37 | 19.59 | 18.25 | 19.26 | 3,050,924 | +0.47(+2.50%) |
Aug 20, 2021 | 17.90 | 19.05 | 17.85 | 18.79 | 2,687,673 | +0.80(+4.45%) |
Aug 19, 2021 | 18.80 | 18.82 | 17.50 | 17.99 | 4,620,684 | -1.02(-5.37%) |
Aug 18, 2021 | 17.41 | 19.20 | 17.13 | 19.01 | 5,628,960 | +1.63(+9.38%) |
Aug 17, 2021 | 16.90 | 17.59 | 16.90 | 17.38 | 3,714,435 | +0.22(+1.28%) |
Aug 16, 2021 | 16.91 | 17.30 | 16.82 | 17.16 | 3,690,591 | -0.15(-0.87%) |
Aug 13, 2021 | 16.93 | 17.60 | 16.91 | 17.31 | 4,491,771 | +0.01(+0.06%) |
Aug 12, 2021 | 15.13 | 17.41 | 15.13 | 17.30 | 12,611,971 | +1.98(+12.92%) |
Aug 11, 2021 | 15.31 | 15.37 | 14.63 | 15.32 | 4,814,593 | +0.14(+0.92%) |
Aug 10, 2021 | 14.41 | 15.74 | 14.39 | 15.18 | 8,352,198 | +1.47(+10.72%) |
Aug 09, 2021 | 13.63 | 13.79 | 13.42 | 13.71 | 2,151,080 | +0.09(+0.66%) |
Aug 06, 2021 | 13.88 | 14.02 | 13.54 | 13.62 | 1,488,115 | -0.12(-0.87%) |
Aug 05, 2021 | 13.37 | 14.13 | 13.24 | 13.74 | 1,990,850 | +0.30(+2.23%) |
Aug 04, 2021 | 13.32 | 13.88 | 13.25 | 13.44 | 1,482,424 | -0.02(-0.15%) |
Aug 03, 2021 | 13.02 | 13.48 | 12.97 | 13.46 | 2,952,730 | +0.50(+3.86%) |
Aug 02, 2021 | 13.60 | 13.69 | 12.94 | 12.96 | 2,507,902 | -0.58(-4.28%) |
Jul 30, 2021 | 13.42 | 13.86 | 13.36 | 13.54 | 2,500,550 | -0.07(-0.51%) |
Jul 29, 2021 | 13.80 | 14.08 | 13.56 | 13.61 | 1,784,701 | -0.04(-0.29%) |
Jul 28, 2021 | 13.30 | 13.74 | 13.14 | 13.65 | 2,081,801 | +0.45(+3.41%) |
Jul 27, 2021 | 12.92 | 13.28 | 12.72 | 13.20 | 2,575,012 | +0.12(+0.92%) |
Jul 26, 2021 | 13.76 | 13.92 | 13.00 | 13.08 | 3,006,953 | -0.57(-4.18%) |
Jul 23, 2021 | 14.10 | 14.28 | 13.59 | 13.65 | 1,874,318 | -0.46(-3.26%) |
Jul 22, 2021 | 14.33 | 14.50 | 13.84 | 14.11 | 1,184,775 | -0.17(-1.19%) |
Jul 21, 2021 | 14.10 | 14.57 | 14.10 | 14.28 | 2,102,259 | +0.19(+1.35%) |
Jul 20, 2021 | 13.55 | 14.25 | 13.19 | 14.09 | 4,288,677 | +0.84(+6.34%) |
Jul 19, 2021 | 13.01 | 13.45 | 12.84 | 13.25 | 3,074,552 | -0.29(-2.14%) |
Jul 16, 2021 | 13.93 | 14.11 | 13.40 | 13.54 | 3,269,515 | -0.28(-2.03%) |
Jul 15, 2021 | 14.29 | 14.41 | 13.70 | 13.82 | 3,200,332 | -0.54(-3.76%) |
Jul 14, 2021 | 15.78 | 15.97 | 14.29 | 14.36 | 2,853,354 | -1.20(-7.71%) |
Jul 13, 2021 | 15.86 | 16.13 | 15.42 | 15.56 | 1,630,773 | -0.36(-2.26%) |
Jul 12, 2021 | 15.92 | 16.11 | 15.48 | 15.92 | 2,630,539 | +0.00(+0.00%) |
Jul 09, 2021 | 15.88 | 15.96 | 15.50 | 15.92 | 2,241,525 | +0.07(+0.44%) |
Jul 08, 2021 | 15.55 | 15.97 | 15.15 | 15.85 | 3,362,380 | -0.31(-1.92%) |
Jul 07, 2021 | 15.92 | 16.27 | 15.77 | 16.16 | 2,752,387 | +0.22(+1.38%) |
Jul 06, 2021 | 15.78 | 15.96 | 15.36 | 15.94 | 2,553,377 | +0.15(+0.95%) |
Jul 02, 2021 | 16.10 | 16.25 | 15.68 | 15.79 | 1,785,275 | -0.35(-2.17%) |
Jul 01, 2021 | 15.84 | 16.32 | 15.57 | 16.14 | 3,162,988 | +0.54(+3.46%) |
Jun 30, 2021 | 16.18 | 16.18 | 15.58 | 15.60 | 5,633,816 | -0.69(-4.24%) |
Jun 29, 2021 | 17.19 | 17.32 | 16.24 | 16.29 | 5,172,664 | -0.28(-1.69%) |
Jun 28, 2021 | 16.05 | 16.84 | 15.93 | 16.57 | 3,902,999 | +0.79(+5.01%) |
Jun 25, 2021 | 15.71 | 16.32 | 15.63 | 15.78 | 19,216,476 | +0.14(+0.90%) |
Jun 24, 2021 | 15.91 | 16.02 | 15.50 | 15.64 | 2,779,724 | -0.11(-0.70%) |
Jun 23, 2021 | 15.84 | 16.27 | 15.74 | 15.75 | 5,955,246 | +0.10(+0.64%) |
Jun 22, 2021 | 15.50 | 15.83 | 15.36 | 15.65 | 2,134,067 | +0.09(+0.58%) |
Jun 21, 2021 | 16.06 | 16.20 | 15.33 | 15.56 | 2,874,939 | -0.65(-4.01%) |
Jun 18, 2021 | 16.23 | 16.45 | 15.81 | 16.21 | 5,250,931 | -0.03(-0.18%) |
Jun 17, 2021 | 15.92 | 16.59 | 15.92 | 16.24 | 2,980,728 | +0.19(+1.18%) |
Jun 16, 2021 | 15.43 | 16.14 | 15.40 | 16.05 | 4,304,088 | +0.65(+4.22%) |
Jun 15, 2021 | 16.08 | 16.12 | 15.26 | 15.40 | 2,635,782 | -0.69(-4.29%) |
Jun 14, 2021 | 16.34 | 16.41 | 15.82 | 16.09 | 2,172,225 | -0.06(-0.37%) |
Jun 11, 2021 | 16.40 | 16.47 | 16.00 | 16.15 | 2,332,214 | -0.18(-1.10%) |
Jun 10, 2021 | 15.61 | 16.79 | 15.45 | 16.33 | 5,817,447 | +0.68(+4.35%) |
Jun 09, 2021 | 16.63 | 17.24 | 15.63 | 15.65 | 3,203,550 | -0.70(-4.28%) |
Jun 08, 2021 | 15.75 | 16.89 | 15.60 | 16.35 | 3,737,418 | +0.80(+5.14%) |
Jun 07, 2021 | 14.97 | 15.84 | 14.57 | 15.55 | 3,389,632 | +0.52(+3.46%) |
Jun 04, 2021 | 15.16 | 15.45 | 14.96 | 15.03 | 2,375,332 | -0.24(-1.57%) |
Jun 03, 2021 | 15.62 | 15.86 | 15.17 | 15.27 | 2,370,929 | -0.53(-3.35%) |
Jun 02, 2021 | 16.29 | 16.39 | 15.76 | 15.80 | 2,950,500 | -0.52(-3.19%) |