Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.49 | 19.52 | 18.98 | 18.98 | 1,856,789 | -0.58(-2.96%) |
Aug 30, 2021 | 19.03 | 19.62 | 18.92 | 19.55 | 1,361,233 | +0.55(+2.89%) |
Aug 27, 2021 | 20.62 | 20.75 | 18.89 | 19.00 | 3,240,626 | -1.50(-7.31%) |
Aug 26, 2021 | 20.52 | 20.64 | 19.99 | 20.50 | 1,759,393 | +0.22(+1.08%) |
Aug 25, 2021 | 19.96 | 20.58 | 19.91 | 20.28 | 1,794,862 | +0.54(+2.74%) |
Aug 24, 2021 | 19.47 | 19.87 | 19.42 | 19.74 | 1,232,996 | +0.03(+0.14%) |
Aug 23, 2021 | 20.39 | 20.79 | 19.40 | 19.71 | 3,169,170 | -1.74(-8.09%) |
Aug 20, 2021 | 21.51 | 21.70 | 21.09 | 21.45 | 1,751,801 | +0.10(+0.49%) |
Aug 19, 2021 | 20.72 | 21.41 | 20.72 | 21.35 | 2,951,525 | +0.70(+3.40%) |
Aug 18, 2021 | 19.59 | 20.91 | 19.59 | 20.64 | 2,061,978 | +0.92(+4.66%) |
Aug 17, 2021 | 19.42 | 19.99 | 19.22 | 19.72 | 1,472,762 | +0.46(+2.41%) |
Aug 16, 2021 | 19.01 | 19.46 | 18.89 | 19.26 | 1,083,378 | +0.22(+1.15%) |
Aug 13, 2021 | 19.30 | 19.45 | 18.86 | 19.04 | 2,012,020 | -0.80(-4.02%) |
Aug 12, 2021 | 19.51 | 20.14 | 19.50 | 19.84 | 1,295,093 | +0.58(+3.00%) |
Aug 11, 2021 | 19.53 | 19.60 | 18.97 | 19.26 | 2,639,061 | -0.82(-4.06%) |
Aug 10, 2021 | 19.68 | 20.18 | 19.53 | 20.08 | 1,639,472 | +0.52(+2.67%) |
Aug 09, 2021 | 19.20 | 19.60 | 18.85 | 19.55 | 1,803,020 | +0.90(+4.83%) |
Aug 06, 2021 | 18.50 | 19.03 | 18.42 | 18.65 | 2,467,078 | +1.06(+6.04%) |
Aug 05, 2021 | 17.11 | 17.68 | 17.06 | 17.59 | 1,192,860 | +0.50(+2.94%) |
Aug 04, 2021 | 16.32 | 17.10 | 16.11 | 17.09 | 1,608,651 | +0.26(+1.52%) |
Aug 03, 2021 | 17.10 | 17.23 | 16.77 | 16.83 | 1,330,534 | -0.24(-1.39%) |
Aug 02, 2021 | 16.99 | 17.22 | 16.90 | 17.07 | 1,198,465 | +0.11(+0.67%) |
Jul 30, 2021 | 17.10 | 17.18 | 16.63 | 16.96 | 1,975,226 | +0.10(+0.62%) |
Jul 29, 2021 | 17.12 | 17.21 | 16.53 | 16.85 | 2,378,023 | -0.93(-5.23%) |
Jul 28, 2021 | 18.48 | 18.61 | 17.75 | 17.78 | 1,855,567 | -0.54(-2.95%) |
Jul 27, 2021 | 18.34 | 18.73 | 18.25 | 18.32 | 1,363,551 | -0.14(-0.77%) |
Jul 26, 2021 | 18.97 | 19.05 | 18.20 | 18.46 | 1,425,124 | -0.44(-2.31%) |
Jul 23, 2021 | 18.82 | 19.15 | 18.71 | 18.90 | 1,285,881 | +0.31(+1.68%) |
Jul 22, 2021 | 18.33 | 18.99 | 18.32 | 18.59 | 1,015,229 | +0.16(+0.87%) |
Jul 21, 2021 | 19.00 | 19.10 | 18.27 | 18.43 | 1,234,280 | -0.34(-1.82%) |
Jul 20, 2021 | 18.57 | 19.01 | 18.15 | 18.77 | 1,738,205 | -0.09(-0.50%) |
Jul 19, 2021 | 18.53 | 19.19 | 18.31 | 18.86 | 2,008,034 | +0.76(+4.19%) |
Jul 16, 2021 | 17.26 | 18.17 | 17.23 | 18.10 | 1,614,313 | +1.03(+6.06%) |
Jul 15, 2021 | 17.23 | 17.39 | 17.00 | 17.07 | 2,180,859 | -0.18(-1.04%) |
Jul 14, 2021 | 16.98 | 17.46 | 16.85 | 17.25 | 1,632,696 | -0.49(-2.78%) |
Jul 13, 2021 | 18.05 | 18.13 | 17.09 | 17.74 | 2,141,716 | -0.44(-2.40%) |
Jul 12, 2021 | 17.84 | 18.25 | 17.50 | 18.18 | 1,602,369 | +0.47(+2.68%) |
Jul 09, 2021 | 18.34 | 18.35 | 17.56 | 17.70 | 1,926,246 | -0.75(-4.06%) |
Jul 08, 2021 | 17.54 | 18.74 | 17.46 | 18.45 | 2,047,385 | +0.90(+5.13%) |
Jul 07, 2021 | 17.37 | 17.83 | 17.32 | 17.55 | 1,369,302 | -0.07(-0.38%) |
Jul 06, 2021 | 17.08 | 17.96 | 17.05 | 17.62 | 1,607,168 | -0.09(-0.48%) |
Jul 02, 2021 | 17.73 | 18.09 | 17.52 | 17.70 | 1,445,352 | -0.48(-2.66%) |
Jul 01, 2021 | 17.66 | 18.40 | 17.62 | 18.19 | 1,409,457 | +0.02(+0.10%) |
Jun 30, 2021 | 18.57 | 18.69 | 17.93 | 18.17 | 1,778,356 | -0.38(-2.04%) |
Jun 29, 2021 | 18.78 | 18.92 | 18.20 | 18.55 | 1,589,810 | +0.36(+1.98%) |
Jun 28, 2021 | 17.81 | 18.45 | 17.71 | 18.19 | 1,544,255 | +0.39(+2.18%) |
Jun 25, 2021 | 17.23 | 17.92 | 17.19 | 17.80 | 1,468,721 | +0.06(+0.32%) |
Jun 24, 2021 | 17.50 | 17.86 | 17.40 | 17.74 | 1,618,590 | -0.03(-0.16%) |
Jun 23, 2021 | 17.12 | 17.81 | 16.96 | 17.77 | 2,484,400 | +0.18(+1.02%) |
Jun 22, 2021 | 17.54 | 17.73 | 17.34 | 17.59 | 1,805,897 | +0.22(+1.26%) |
Jun 21, 2021 | 17.51 | 17.93 | 17.19 | 17.37 | 2,327,992 | -0.69(-3.83%) |
Jun 18, 2021 | 17.29 | 18.08 | 17.11 | 18.07 | 3,339,851 | +0.82(+4.73%) |
Jun 17, 2021 | 16.73 | 17.38 | 16.32 | 17.25 | 4,495,903 | +1.56(+9.91%) |
Jun 16, 2021 | 15.11 | 15.71 | 14.77 | 15.69 | 2,771,659 | +0.68(+4.55%) |
Jun 15, 2021 | 14.68 | 15.17 | 14.63 | 15.01 | 1,492,968 | +0.33(+2.26%) |
Jun 14, 2021 | 15.03 | 15.17 | 14.51 | 14.68 | 2,677,875 | +0.18(+1.24%) |
Jun 11, 2021 | 14.28 | 14.57 | 14.08 | 14.50 | 2,144,507 | +0.48(+3.45%) |
Jun 10, 2021 | 14.68 | 14.78 | 14.01 | 14.02 | 2,540,266 | -0.75(-5.07%) |
Jun 09, 2021 | 14.63 | 14.76 | 14.40 | 14.76 | 1,503,859 | +0.06(+0.39%) |
Jun 08, 2021 | 14.46 | 14.72 | 14.33 | 14.71 | 1,812,329 | +0.43(+2.99%) |
Jun 07, 2021 | 14.38 | 14.59 | 14.24 | 14.28 | 1,269,300 | +0.02(+0.13%) |
Jun 04, 2021 | 14.31 | 14.43 | 14.04 | 14.26 | 1,824,079 | -0.38(-2.59%) |
Jun 03, 2021 | 14.32 | 14.75 | 14.32 | 14.64 | 3,583,539 | +0.94(+6.85%) |
Jun 02, 2021 | 13.69 | 13.84 | 13.54 | 13.70 | 2,149,029 | +0.01(+0.07%) |