Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.21 | 19.66 | 19.16 | 19.59 | 1,580,392 | +0.48(+2.53%) |
Aug 30, 2021 | 19.42 | 19.42 | 18.97 | 19.11 | 1,316,577 | -0.25(-1.27%) |
Aug 27, 2021 | 18.48 | 19.47 | 18.48 | 19.36 | 2,136,734 | +0.91(+4.94%) |
Aug 26, 2021 | 18.62 | 19.06 | 18.32 | 18.44 | 2,103,336 | -0.19(-1.03%) |
Aug 25, 2021 | 18.03 | 18.68 | 17.61 | 18.63 | 2,772,540 | +0.58(+3.23%) |
Aug 24, 2021 | 17.48 | 18.16 | 17.34 | 18.05 | 3,844,960 | +1.09(+6.45%) |
Aug 23, 2021 | 16.30 | 17.00 | 16.27 | 16.96 | 3,233,263 | +1.08(+6.77%) |
Aug 20, 2021 | 15.94 | 16.22 | 15.85 | 15.88 | 3,044,582 | -0.17(-1.08%) |
Aug 19, 2021 | 16.78 | 16.97 | 15.74 | 16.05 | 3,165,168 | -1.07(-6.23%) |
Aug 18, 2021 | 17.13 | 17.70 | 17.02 | 17.12 | 1,733,924 | +0.10(+0.59%) |
Aug 17, 2021 | 17.20 | 17.20 | 16.30 | 17.02 | 3,733,856 | -0.61(-3.46%) |
Aug 16, 2021 | 17.60 | 17.82 | 17.19 | 17.63 | 1,260,570 | -0.40(-2.22%) |
Aug 13, 2021 | 18.36 | 18.56 | 17.90 | 18.03 | 1,828,666 | -0.31(-1.69%) |
Aug 12, 2021 | 18.21 | 18.35 | 17.39 | 18.34 | 2,173,621 | +0.15(+0.80%) |
Aug 11, 2021 | 17.97 | 18.27 | 17.69 | 18.20 | 1,063,789 | +0.06(+0.35%) |
Aug 10, 2021 | 18.04 | 18.50 | 17.79 | 18.13 | 1,690,572 | +0.22(+1.22%) |
Aug 09, 2021 | 17.75 | 18.39 | 17.48 | 17.91 | 1,887,294 | +0.18(+1.03%) |
Aug 06, 2021 | 17.37 | 17.79 | 17.10 | 17.73 | 2,105,698 | +0.62(+3.62%) |
Aug 05, 2021 | 16.50 | 17.57 | 16.50 | 17.11 | 2,815,519 | +0.61(+3.70%) |
Aug 04, 2021 | 17.50 | 17.61 | 16.46 | 16.50 | 2,810,104 | -0.93(-5.33%) |
Aug 03, 2021 | 18.33 | 18.45 | 16.67 | 17.43 | 3,733,301 | +0.13(+0.74%) |
Aug 02, 2021 | 17.21 | 17.93 | 17.15 | 17.30 | 2,406,208 | +0.21(+1.23%) |
Jul 30, 2021 | 17.43 | 17.57 | 17.00 | 17.09 | 2,686,805 | -0.46(-2.65%) |
Jul 29, 2021 | 18.39 | 18.56 | 17.53 | 17.56 | 1,951,793 | -0.56(-3.07%) |
Jul 28, 2021 | 18.32 | 18.94 | 18.05 | 18.12 | 1,988,327 | -0.01(-0.05%) |
Jul 27, 2021 | 18.27 | 18.46 | 17.51 | 18.12 | 1,408,324 | -0.28(-1.54%) |
Jul 26, 2021 | 18.37 | 18.70 | 18.00 | 18.41 | 1,775,276 | +0.11(+0.60%) |
Jul 23, 2021 | 18.95 | 18.95 | 18.02 | 18.30 | 1,153,012 | -0.44(-2.34%) |
Jul 22, 2021 | 18.51 | 18.95 | 18.24 | 18.74 | 2,370,789 | +0.12(+0.64%) |
Jul 21, 2021 | 17.94 | 18.71 | 17.89 | 18.62 | 2,216,524 | +0.93(+5.26%) |
Jul 20, 2021 | 17.25 | 17.86 | 16.99 | 17.69 | 2,569,003 | +0.42(+2.43%) |
Jul 19, 2021 | 17.31 | 17.65 | 16.64 | 17.27 | 5,213,893 | -0.88(-4.87%) |
Jul 16, 2021 | 20.18 | 20.18 | 18.01 | 18.15 | 3,651,967 | -1.59(-8.04%) |
Jul 15, 2021 | 19.93 | 20.26 | 19.26 | 19.74 | 1,840,179 | -0.28(-1.41%) |
Jul 14, 2021 | 20.99 | 21.22 | 19.89 | 20.02 | 1,410,512 | -0.67(-3.26%) |
Jul 13, 2021 | 21.06 | 21.24 | 20.42 | 20.70 | 1,211,851 | -0.57(-2.66%) |
Jul 12, 2021 | 21.09 | 21.32 | 20.79 | 21.26 | 1,343,678 | -0.05(-0.21%) |
Jul 09, 2021 | 20.90 | 21.64 | 20.67 | 21.31 | 3,486,452 | +0.79(+3.87%) |
Jul 08, 2021 | 20.16 | 20.97 | 19.79 | 20.51 | 1,647,286 | -0.44(-2.09%) |
Jul 07, 2021 | 21.24 | 21.39 | 20.75 | 20.95 | 1,486,701 | -0.44(-2.05%) |
Jul 06, 2021 | 21.65 | 21.72 | 21.06 | 21.39 | 992,944 | -0.34(-1.55%) |
Jul 02, 2021 | 22.32 | 22.34 | 21.49 | 21.73 | 637,358 | -0.14(-0.63%) |
Jul 01, 2021 | 22.04 | 22.70 | 21.75 | 21.86 | 1,862,157 | +0.02(+0.08%) |
Jun 30, 2021 | 21.73 | 21.92 | 21.60 | 21.84 | 613,800 | +0.08(+0.38%) |
Jun 29, 2021 | 21.88 | 22.18 | 21.74 | 21.76 | 841,473 | +0.12(+0.55%) |
Jun 28, 2021 | 21.57 | 21.71 | 21.01 | 21.64 | 1,668,494 | +0.01(+0.04%) |
Jun 25, 2021 | 21.94 | 22.24 | 21.44 | 21.63 | 6,101,003 | -0.23(-1.04%) |
Jun 24, 2021 | 22.14 | 22.29 | 21.59 | 21.86 | 1,680,267 | +0.08(+0.38%) |
Jun 23, 2021 | 22.09 | 22.29 | 21.66 | 21.78 | 1,243,281 | -0.36(-1.65%) |
Jun 22, 2021 | 21.90 | 22.17 | 21.59 | 22.14 | 1,918,302 | +0.26(+1.17%) |
Jun 21, 2021 | 21.14 | 21.90 | 21.05 | 21.89 | 1,522,933 | +1.03(+4.94%) |
Jun 18, 2021 | 21.43 | 21.43 | 20.83 | 20.86 | 1,882,363 | -0.71(-3.30%) |
Jun 17, 2021 | 22.00 | 22.36 | 21.12 | 21.57 | 1,519,771 | -0.62(-2.79%) |
Jun 16, 2021 | 22.19 | 22.43 | 21.94 | 22.19 | 1,239,035 | -0.05(-0.25%) |
Jun 15, 2021 | 22.39 | 22.79 | 22.13 | 22.25 | 1,851,355 | -0.21(-0.93%) |
Jun 14, 2021 | 22.81 | 22.97 | 22.31 | 22.45 | 965,146 | -0.56(-2.42%) |
Jun 11, 2021 | 22.52 | 23.12 | 22.52 | 23.01 | 1,044,242 | +0.51(+2.27%) |
Jun 10, 2021 | 23.15 | 23.18 | 22.46 | 22.50 | 1,420,669 | -0.78(-3.37%) |
Jun 09, 2021 | 23.65 | 23.70 | 23.14 | 23.28 | 893,206 | -0.38(-1.62%) |
Jun 08, 2021 | 24.05 | 24.10 | 23.42 | 23.67 | 1,668,223 | -0.09(-0.38%) |
Jun 07, 2021 | 23.34 | 23.97 | 23.28 | 23.76 | 1,712,542 | +0.52(+2.24%) |
Jun 04, 2021 | 23.40 | 23.52 | 22.87 | 23.24 | 1,184,112 | -0.10(-0.43%) |
Jun 03, 2021 | 23.29 | 23.79 | 22.50 | 23.34 | 1,943,465 | -0.12(-0.51%) |
Jun 02, 2021 | 23.15 | 23.83 | 22.97 | 23.46 | 2,898,845 | +0.37(+1.62%) |