Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.75 | 15.13 | 14.75 | 15.08 | 11,532,430 | +0.18(+1.22%) |
Aug 30, 2021 | 15.01 | 15.05 | 14.75 | 14.90 | 10,772,557 | -0.05(-0.37%) |
Aug 27, 2021 | 14.45 | 15.00 | 14.42 | 14.96 | 7,049,695 | +0.50(+3.47%) |
Aug 26, 2021 | 14.68 | 14.90 | 14.38 | 14.45 | 9,092,025 | -0.27(-1.86%) |
Aug 25, 2021 | 14.48 | 14.81 | 14.26 | 14.73 | 9,539,930 | +0.21(+1.44%) |
Aug 24, 2021 | 14.12 | 14.58 | 14.10 | 14.52 | 12,192,170 | +0.46(+3.31%) |
Aug 23, 2021 | 13.91 | 14.12 | 13.89 | 14.05 | 7,013,566 | +0.25(+1.78%) |
Aug 20, 2021 | 13.45 | 13.86 | 13.36 | 13.81 | 9,174,620 | +0.27(+2.02%) |
Aug 19, 2021 | 13.83 | 13.88 | 13.42 | 13.53 | 16,958,038 | -0.43(-3.07%) |
Aug 18, 2021 | 13.97 | 14.07 | 13.83 | 13.96 | 10,263,446 | +0.00(+0.00%) |
Aug 17, 2021 | 14.18 | 14.18 | 13.75 | 13.96 | 10,102,821 | -0.22(-1.54%) |
Aug 16, 2021 | 14.36 | 14.39 | 14.11 | 14.18 | 7,050,752 | -0.31(-2.14%) |
Aug 13, 2021 | 14.72 | 14.76 | 14.44 | 14.49 | 5,342,868 | -0.24(-1.61%) |
Aug 12, 2021 | 15.00 | 15.05 | 14.62 | 14.73 | 6,728,285 | -0.26(-1.76%) |
Aug 11, 2021 | 14.78 | 15.06 | 14.57 | 14.99 | 8,227,911 | +0.24(+1.60%) |
Aug 10, 2021 | 14.44 | 14.89 | 14.28 | 14.75 | 10,659,321 | +0.30(+2.08%) |
Aug 09, 2021 | 14.59 | 14.63 | 14.31 | 14.45 | 7,499,439 | -0.25(-1.67%) |
Aug 06, 2021 | 14.61 | 14.85 | 14.47 | 14.70 | 10,514,120 | +0.33(+2.28%) |
Aug 05, 2021 | 13.91 | 14.45 | 13.87 | 14.37 | 9,859,328 | +0.56(+4.09%) |
Aug 04, 2021 | 14.07 | 14.37 | 13.66 | 13.81 | 10,722,871 | -0.57(-3.99%) |
Aug 03, 2021 | 14.42 | 14.46 | 13.95 | 14.38 | 10,797,224 | -0.01(-0.06%) |
Aug 02, 2021 | 14.65 | 15.06 | 14.36 | 14.39 | 7,598,102 | -0.12(-0.82%) |
Jul 30, 2021 | 14.79 | 14.93 | 14.45 | 14.51 | 5,116,926 | -0.32(-2.15%) |
Jul 29, 2021 | 14.77 | 15.06 | 14.61 | 14.83 | 7,189,899 | +0.17(+1.18%) |
Jul 28, 2021 | 14.61 | 14.81 | 14.36 | 14.65 | 6,841,855 | +0.04(+0.25%) |
Jul 27, 2021 | 14.67 | 14.77 | 14.49 | 14.62 | 5,944,787 | -0.12(-0.80%) |
Jul 26, 2021 | 14.37 | 14.76 | 14.31 | 14.74 | 6,775,130 | +0.36(+2.53%) |
Jul 23, 2021 | 14.67 | 14.68 | 14.27 | 14.37 | 4,651,123 | -0.12(-0.82%) |
Jul 22, 2021 | 14.80 | 14.95 | 14.43 | 14.49 | 5,660,796 | -0.42(-2.81%) |
Jul 21, 2021 | 14.53 | 15.17 | 14.53 | 14.91 | 11,087,849 | +0.52(+3.61%) |
Jul 20, 2021 | 14.12 | 14.59 | 13.82 | 14.39 | 9,885,703 | +0.37(+2.66%) |
Jul 19, 2021 | 14.20 | 14.22 | 13.75 | 14.02 | 14,044,431 | -0.54(-3.69%) |
Jul 16, 2021 | 14.91 | 15.07 | 14.51 | 14.55 | 9,314,682 | -0.35(-2.32%) |
Jul 15, 2021 | 14.97 | 15.06 | 14.73 | 14.90 | 9,027,608 | -0.18(-1.21%) |
Jul 14, 2021 | 15.23 | 15.37 | 15.02 | 15.08 | 7,848,026 | +0.00(+0.00%) |
Jul 13, 2021 | 15.59 | 15.59 | 15.04 | 15.08 | 7,016,698 | -0.48(-3.10%) |
Jul 12, 2021 | 15.70 | 15.70 | 15.32 | 15.57 | 6,605,382 | -0.02(-0.12%) |
Jul 09, 2021 | 15.48 | 15.62 | 15.21 | 15.58 | 7,028,422 | +0.46(+3.01%) |
Jul 08, 2021 | 14.82 | 15.36 | 14.43 | 15.13 | 10,632,703 | +0.03(+0.18%) |
Jul 07, 2021 | 15.24 | 15.44 | 14.98 | 15.10 | 11,031,884 | -0.14(-0.90%) |
Jul 06, 2021 | 15.67 | 15.68 | 15.08 | 15.24 | 10,489,333 | -0.47(-3.01%) |
Jul 02, 2021 | 15.77 | 15.88 | 15.57 | 15.71 | 6,332,173 | -0.06(-0.40%) |
Jul 01, 2021 | 15.67 | 15.94 | 15.65 | 15.77 | 5,764,093 | +0.21(+1.35%) |
Jun 30, 2021 | 15.43 | 15.69 | 15.35 | 15.57 | 6,610,426 | +0.15(+1.01%) |
Jun 29, 2021 | 15.50 | 15.67 | 15.35 | 15.41 | 8,273,960 | -0.03(-0.18%) |
Jun 28, 2021 | 16.00 | 16.00 | 15.11 | 15.44 | 14,153,295 | -0.56(-3.53%) |
Jun 25, 2021 | 16.15 | 16.15 | 15.77 | 16.00 | 8,695,158 | -0.05(-0.34%) |
Jun 24, 2021 | 16.05 | 16.13 | 15.80 | 16.06 | 6,658,938 | +0.02(+0.11%) |
Jun 23, 2021 | 16.00 | 16.28 | 16.00 | 16.04 | 5,383,654 | +0.10(+0.63%) |
Jun 22, 2021 | 16.07 | 16.11 | 15.75 | 15.94 | 3,967,870 | -0.12(-0.74%) |
Jun 21, 2021 | 15.77 | 16.07 | 15.65 | 16.06 | 5,487,184 | +0.45(+2.86%) |
Jun 18, 2021 | 15.99 | 15.98 | 15.57 | 15.61 | 20,047,426 | -0.60(-3.71%) |
Jun 17, 2021 | 16.42 | 16.52 | 16.12 | 16.21 | 12,519,400 | -0.15(-0.89%) |
Jun 16, 2021 | 16.19 | 16.45 | 15.99 | 16.36 | 6,084,026 | +0.19(+1.18%) |
Jun 15, 2021 | 15.92 | 16.27 | 15.81 | 16.17 | 7,677,529 | +0.07(+0.45%) |
Jun 14, 2021 | 16.42 | 16.54 | 15.97 | 16.09 | 5,956,329 | -0.22(-1.34%) |
Jun 11, 2021 | 16.24 | 16.44 | 16.24 | 16.31 | 4,557,305 | -0.09(-0.56%) |
Jun 10, 2021 | 16.30 | 16.43 | 16.07 | 16.40 | 14,787,234 | +0.18(+1.12%) |
Jun 09, 2021 | 16.52 | 16.54 | 16.20 | 16.22 | 6,877,815 | -0.26(-1.60%) |
Jun 08, 2021 | 16.20 | 16.51 | 16.08 | 16.49 | 6,947,302 | +0.27(+1.69%) |
Jun 07, 2021 | 15.92 | 16.42 | 15.92 | 16.21 | 6,148,064 | +0.29(+1.83%) |
Jun 04, 2021 | 15.96 | 16.02 | 15.78 | 15.92 | 5,054,751 | +0.05(+0.29%) |
Jun 03, 2021 | 16.02 | 16.16 | 15.78 | 15.88 | 6,177,065 | -0.25(-1.53%) |
Jun 02, 2021 | 16.20 | 16.28 | 16.00 | 16.12 | 9,236,185 | +0.03(+0.17%) |