Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.91 | 17.95 | 16.91 | 17.83 | 9,859,587 | +0.84(+4.94%) |
Aug 30, 2021 | 17.25 | 17.35 | 16.50 | 16.99 | 3,811,079 | -0.26(-1.51%) |
Aug 27, 2021 | 16.97 | 17.63 | 16.96 | 17.25 | 27,825,086 | +0.11(+0.64%) |
Aug 26, 2021 | 16.83 | 17.44 | 16.61 | 17.14 | 5,117,687 | +0.08(+0.47%) |
Aug 25, 2021 | 16.81 | 17.60 | 16.67 | 17.06 | 11,908,461 | +0.96(+5.96%) |
Aug 24, 2021 | 15.78 | 16.16 | 15.49 | 16.10 | 3,930,936 | +0.46(+2.94%) |
Aug 23, 2021 | 14.55 | 15.79 | 14.54 | 15.64 | 5,853,653 | +1.16(+8.01%) |
Aug 20, 2021 | 13.85 | 14.49 | 13.84 | 14.48 | 2,974,216 | +0.54(+3.87%) |
Aug 19, 2021 | 14.76 | 14.76 | 13.88 | 13.94 | 3,967,366 | -0.82(-5.56%) |
Aug 18, 2021 | 14.84 | 15.14 | 14.57 | 14.76 | 3,866,655 | -0.02(-0.14%) |
Aug 17, 2021 | 14.41 | 14.78 | 14.26 | 14.78 | 2,307,577 | +0.14(+0.96%) |
Aug 16, 2021 | 14.28 | 14.83 | 14.08 | 14.64 | 3,114,858 | +0.17(+1.17%) |
Aug 13, 2021 | 14.75 | 14.86 | 14.44 | 14.47 | 2,357,924 | -0.36(-2.43%) |
Aug 12, 2021 | 15.15 | 15.21 | 14.56 | 14.83 | 2,198,674 | -0.30(-1.98%) |
Aug 11, 2021 | 14.87 | 15.28 | 14.49 | 15.13 | 2,280,598 | +0.26(+1.75%) |
Aug 10, 2021 | 15.46 | 15.78 | 14.82 | 14.87 | 4,369,218 | -0.15(-1.00%) |
Aug 09, 2021 | 15.39 | 15.46 | 14.51 | 15.02 | 5,528,725 | -0.61(-3.90%) |
Aug 06, 2021 | 15.43 | 15.95 | 15.03 | 15.63 | 3,650,153 | +0.29(+1.89%) |
Aug 05, 2021 | 14.31 | 15.38 | 14.29 | 15.34 | 5,894,926 | +1.01(+7.05%) |
Aug 04, 2021 | 14.90 | 15.08 | 14.31 | 14.33 | 3,802,866 | -0.74(-4.91%) |
Aug 03, 2021 | 15.32 | 15.34 | 14.46 | 15.07 | 4,719,920 | -0.27(-1.76%) |
Aug 02, 2021 | 15.64 | 16.17 | 15.28 | 15.34 | 4,139,703 | -0.19(-1.22%) |
Jul 30, 2021 | 15.64 | 16.14 | 15.36 | 15.53 | 3,867,919 | -0.27(-1.71%) |
Jul 29, 2021 | 16.06 | 16.32 | 15.80 | 15.80 | 2,438,299 | -0.29(-1.80%) |
Jul 28, 2021 | 16.23 | 16.23 | 15.54 | 16.09 | 2,714,541 | +0.01(+0.06%) |
Jul 27, 2021 | 16.47 | 16.61 | 15.96 | 16.08 | 2,798,582 | -0.57(-3.42%) |
Jul 26, 2021 | 15.83 | 16.73 | 15.82 | 16.65 | 2,474,221 | +0.83(+5.25%) |
Jul 23, 2021 | 16.22 | 16.36 | 15.72 | 15.82 | 3,028,496 | -0.42(-2.59%) |
Jul 22, 2021 | 16.73 | 16.89 | 15.92 | 16.24 | 3,320,223 | -0.66(-3.91%) |
Jul 21, 2021 | 15.95 | 17.10 | 15.95 | 16.90 | 6,282,646 | +1.14(+7.23%) |
Jul 20, 2021 | 15.50 | 15.96 | 14.95 | 15.76 | 6,094,835 | +0.66(+4.37%) |
Jul 19, 2021 | 15.40 | 15.66 | 14.76 | 15.10 | 6,650,491 | -0.76(-4.79%) |
Jul 16, 2021 | 16.49 | 16.58 | 15.63 | 15.86 | 4,737,450 | -0.35(-2.16%) |
Jul 15, 2021 | 16.85 | 16.90 | 15.89 | 16.21 | 5,290,526 | -0.72(-4.25%) |
Jul 14, 2021 | 17.63 | 17.79 | 16.84 | 16.93 | 4,583,791 | -0.70(-3.97%) |
Jul 13, 2021 | 18.65 | 18.79 | 17.55 | 17.63 | 5,318,964 | -1.35(-7.11%) |
Jul 12, 2021 | 19.95 | 19.98 | 18.94 | 18.98 | 4,036,401 | -1.35(-6.64%) |
Jul 09, 2021 | 19.90 | 20.41 | 19.90 | 20.33 | 1,683,392 | +0.70(+3.57%) |
Jul 08, 2021 | 18.99 | 20.12 | 18.59 | 19.63 | 2,580,087 | -0.02(-0.10%) |
Jul 07, 2021 | 20.55 | 20.59 | 19.45 | 19.65 | 3,753,852 | -1.09(-5.26%) |
Jul 06, 2021 | 21.46 | 21.53 | 20.54 | 20.74 | 2,287,201 | -0.94(-4.34%) |
Jul 02, 2021 | 22.08 | 22.11 | 21.57 | 21.68 | 1,384,193 | -0.36(-1.63%) |
Jul 01, 2021 | 22.06 | 22.56 | 22.01 | 22.04 | 1,674,354 | +0.09(+0.41%) |
Jun 30, 2021 | 21.83 | 22.16 | 21.62 | 21.95 | 1,292,562 | +0.08(+0.37%) |
Jun 29, 2021 | 22.32 | 22.73 | 21.82 | 21.87 | 1,771,085 | -0.25(-1.13%) |
Jun 28, 2021 | 22.67 | 22.68 | 21.82 | 22.12 | 2,004,170 | -0.61(-2.68%) |
Jun 25, 2021 | 22.89 | 23.37 | 22.73 | 22.73 | 6,658,902 | -0.15(-0.66%) |
Jun 24, 2021 | 22.72 | 22.89 | 22.30 | 22.88 | 2,086,912 | +0.32(+1.42%) |
Jun 23, 2021 | 21.95 | 22.68 | 21.95 | 22.56 | 3,075,002 | +0.61(+2.78%) |
Jun 22, 2021 | 22.07 | 22.15 | 21.54 | 21.95 | 1,759,829 | -0.07(-0.32%) |
Jun 21, 2021 | 22.00 | 22.04 | 21.36 | 22.02 | 2,299,851 | +0.14(+0.64%) |
Jun 18, 2021 | 21.84 | 21.96 | 21.43 | 21.88 | 2,866,704 | -0.03(-0.14%) |
Jun 17, 2021 | 22.29 | 22.57 | 21.79 | 21.91 | 2,237,053 | -0.59(-2.62%) |
Jun 16, 2021 | 21.98 | 22.72 | 21.68 | 22.50 | 2,007,435 | +0.40(+1.81%) |
Jun 15, 2021 | 22.16 | 22.20 | 21.51 | 22.10 | 2,718,581 | -0.04(-0.18%) |
Jun 14, 2021 | 22.93 | 23.12 | 22.09 | 22.14 | 2,487,329 | -0.73(-3.19%) |
Jun 11, 2021 | 22.50 | 22.95 | 22.25 | 22.87 | 2,180,105 | +0.63(+2.83%) |
Jun 10, 2021 | 23.20 | 23.54 | 22.20 | 22.24 | 3,105,823 | -0.97(-4.18%) |
Jun 09, 2021 | 23.50 | 23.64 | 23.06 | 23.21 | 2,411,101 | -0.17(-0.73%) |
Jun 08, 2021 | 22.75 | 23.80 | 22.52 | 23.38 | 6,612,024 | +0.73(+3.22%) |
Jun 07, 2021 | 22.60 | 22.87 | 22.34 | 22.65 | 3,386,435 | +0.44(+1.98%) |
Jun 04, 2021 | 23.16 | 23.54 | 22.21 | 22.21 | 2,924,321 | -0.86(-3.73%) |
Jun 03, 2021 | 24.72 | 24.79 | 22.72 | 23.07 | 6,075,134 | -1.90(-7.61%) |
Jun 02, 2021 | 23.65 | 25.20 | 22.95 | 24.97 | 10,036,667 | +0.56(+2.29%) |