Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.73 | 15.94 | 15.66 | 15.84 | 2,949,788 | +0.01(+0.06%) |
Aug 30, 2021 | 16.16 | 16.19 | 15.77 | 15.83 | 3,019,945 | -0.34(-2.10%) |
Aug 27, 2021 | 15.38 | 16.19 | 15.36 | 16.17 | 3,903,952 | +0.87(+5.69%) |
Aug 26, 2021 | 15.36 | 15.43 | 15.11 | 15.30 | 2,914,810 | -0.09(-0.58%) |
Aug 25, 2021 | 15.29 | 15.55 | 15.08 | 15.39 | 2,695,791 | +0.13(+0.85%) |
Aug 24, 2021 | 14.86 | 15.34 | 14.86 | 15.26 | 2,447,842 | +0.39(+2.62%) |
Aug 23, 2021 | 14.62 | 14.93 | 14.60 | 14.87 | 3,460,766 | +0.40(+2.76%) |
Aug 20, 2021 | 14.50 | 14.68 | 14.32 | 14.47 | 4,898,319 | -0.23(-1.56%) |
Aug 19, 2021 | 15.13 | 15.14 | 14.60 | 14.70 | 3,648,140 | -0.61(-3.98%) |
Aug 18, 2021 | 15.77 | 15.90 | 15.27 | 15.31 | 3,168,160 | -0.46(-2.92%) |
Aug 17, 2021 | 16.07 | 16.09 | 15.53 | 15.77 | 3,803,877 | -0.57(-3.49%) |
Aug 16, 2021 | 16.36 | 16.41 | 15.86 | 16.34 | 3,227,324 | -0.26(-1.57%) |
Aug 13, 2021 | 16.83 | 17.02 | 16.58 | 16.60 | 2,379,603 | -0.27(-1.60%) |
Aug 12, 2021 | 17.13 | 17.19 | 16.77 | 16.87 | 2,009,041 | -0.14(-0.82%) |
Aug 11, 2021 | 16.91 | 17.03 | 16.58 | 17.01 | 2,346,867 | +0.11(+0.65%) |
Aug 10, 2021 | 16.40 | 16.95 | 16.23 | 16.90 | 4,321,167 | +0.54(+3.30%) |
Aug 09, 2021 | 16.48 | 16.91 | 16.30 | 16.36 | 5,346,228 | +0.10(+0.62%) |
Aug 06, 2021 | 15.98 | 17.08 | 15.72 | 16.26 | 8,795,195 | +1.00(+6.55%) |
Aug 05, 2021 | 15.00 | 15.39 | 14.88 | 15.26 | 2,784,516 | +0.29(+1.94%) |
Aug 04, 2021 | 15.50 | 15.50 | 14.96 | 14.97 | 2,430,204 | -0.74(-4.71%) |
Aug 03, 2021 | 15.66 | 15.73 | 15.16 | 15.71 | 2,932,894 | +0.12(+0.77%) |
Aug 02, 2021 | 15.94 | 16.22 | 15.57 | 15.59 | 2,966,055 | -0.12(-0.76%) |
Jul 30, 2021 | 15.65 | 16.00 | 15.56 | 15.71 | 2,127,312 | -0.13(-0.82%) |
Jul 29, 2021 | 16.08 | 16.30 | 15.84 | 15.84 | 1,412,108 | +0.08(+0.51%) |
Jul 28, 2021 | 15.59 | 15.89 | 15.43 | 15.76 | 2,152,920 | +0.32(+2.07%) |
Jul 27, 2021 | 15.64 | 15.76 | 15.33 | 15.44 | 1,600,031 | -0.50(-3.14%) |
Jul 26, 2021 | 15.68 | 15.98 | 15.65 | 15.94 | 2,898,548 | +0.39(+2.51%) |
Jul 23, 2021 | 15.74 | 15.82 | 15.45 | 15.55 | 1,969,759 | +0.04(+0.26%) |
Jul 22, 2021 | 15.82 | 15.82 | 15.42 | 15.51 | 2,451,613 | -0.36(-2.27%) |
Jul 21, 2021 | 15.70 | 16.18 | 15.70 | 15.87 | 3,228,824 | +0.23(+1.47%) |
Jul 20, 2021 | 15.09 | 15.76 | 14.95 | 15.64 | 5,363,073 | +0.52(+3.44%) |
Jul 19, 2021 | 14.99 | 15.30 | 14.80 | 15.12 | 4,106,165 | -0.47(-3.01%) |
Jul 16, 2021 | 16.40 | 16.44 | 15.58 | 15.59 | 4,337,496 | -0.65(-4.00%) |
Jul 15, 2021 | 16.37 | 16.55 | 15.96 | 16.24 | 3,103,881 | -0.29(-1.75%) |
Jul 14, 2021 | 16.64 | 16.89 | 16.38 | 16.53 | 2,357,623 | -0.03(-0.18%) |
Jul 13, 2021 | 16.98 | 16.98 | 16.34 | 16.56 | 2,737,458 | -0.47(-2.76%) |
Jul 12, 2021 | 16.74 | 17.06 | 16.49 | 17.03 | 2,407,801 | +0.20(+1.19%) |
Jul 09, 2021 | 16.73 | 16.98 | 16.68 | 16.83 | 2,342,373 | +0.48(+2.94%) |
Jul 08, 2021 | 16.16 | 16.66 | 15.82 | 16.35 | 3,197,906 | -0.32(-1.92%) |
Jul 07, 2021 | 16.66 | 16.81 | 16.29 | 16.67 | 3,186,926 | -0.05(-0.30%) |
Jul 06, 2021 | 17.26 | 17.27 | 16.46 | 16.72 | 3,460,368 | -0.56(-3.24%) |
Jul 02, 2021 | 17.44 | 17.48 | 17.04 | 17.28 | 2,878,381 | -0.13(-0.75%) |
Jul 01, 2021 | 17.31 | 17.63 | 17.21 | 17.41 | 3,018,501 | +0.26(+1.52%) |
Jun 30, 2021 | 17.00 | 17.34 | 16.92 | 17.15 | 2,824,683 | +0.13(+0.76%) |
Jun 29, 2021 | 17.20 | 17.34 | 17.01 | 17.02 | 2,610,772 | -0.06(-0.35%) |
Jun 28, 2021 | 17.50 | 17.50 | 16.95 | 17.08 | 2,657,071 | -0.36(-2.06%) |
Jun 25, 2021 | 17.58 | 17.83 | 17.38 | 17.44 | 6,264,349 | -0.14(-0.80%) |
Jun 24, 2021 | 17.46 | 17.65 | 17.28 | 17.58 | 2,526,599 | +0.27(+1.56%) |
Jun 23, 2021 | 17.18 | 17.54 | 17.15 | 17.31 | 2,881,785 | +0.16(+0.93%) |
Jun 22, 2021 | 17.18 | 17.28 | 16.92 | 17.15 | 1,967,831 | -0.14(-0.81%) |
Jun 21, 2021 | 17.10 | 17.53 | 17.05 | 17.29 | 3,552,849 | +0.52(+3.10%) |
Jun 18, 2021 | 17.17 | 17.30 | 16.71 | 16.77 | 6,436,160 | -0.75(-4.28%) |
Jun 17, 2021 | 18.33 | 18.40 | 17.48 | 17.52 | 4,683,222 | -0.84(-4.58%) |
Jun 16, 2021 | 18.89 | 18.94 | 18.15 | 18.36 | 4,207,292 | -0.61(-3.22%) |
Jun 15, 2021 | 18.35 | 18.97 | 18.24 | 18.97 | 3,914,873 | +0.69(+3.77%) |
Jun 14, 2021 | 18.79 | 18.86 | 18.25 | 18.28 | 2,672,904 | -0.47(-2.51%) |
Jun 11, 2021 | 18.18 | 18.80 | 18.08 | 18.75 | 4,106,461 | +0.62(+3.42%) |
Jun 10, 2021 | 18.53 | 18.64 | 18.02 | 18.13 | 4,986,329 | -0.36(-1.95%) |
Jun 09, 2021 | 19.09 | 19.09 | 18.41 | 18.49 | 16,349,625 | -0.51(-2.68%) |
Jun 08, 2021 | 19.44 | 19.45 | 18.80 | 19.00 | 4,888,505 | -0.39(-2.01%) |
Jun 07, 2021 | 20.47 | 20.60 | 19.35 | 19.39 | 4,021,132 | -1.07(-5.23%) |
Jun 04, 2021 | 20.55 | 20.59 | 20.09 | 20.46 | 3,836,837 | -0.03(-0.15%) |
Jun 03, 2021 | 20.26 | 20.55 | 19.88 | 20.49 | 2,764,730 | +0.23(+1.14%) |
Jun 02, 2021 | 20.67 | 20.70 | 20.09 | 20.26 | 2,162,512 | -0.16(-0.78%) |