Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.64 | 15.98 | 15.59 | 15.89 | 8,599,901 | +0.15(+0.95%) |
Aug 30, 2021 | 15.64 | 16.04 | 15.53 | 15.74 | 9,513,601 | +0.11(+0.70%) |
Aug 27, 2021 | 14.90 | 15.65 | 14.85 | 15.63 | 13,419,601 | +0.92(+6.25%) |
Aug 26, 2021 | 14.98 | 15.05 | 14.68 | 14.71 | 6,759,667 | -0.29(-1.93%) |
Aug 25, 2021 | 14.63 | 15.06 | 14.51 | 15.00 | 9,074,447 | +0.30(+2.04%) |
Aug 24, 2021 | 14.75 | 14.94 | 14.60 | 14.70 | 6,749,653 | +0.05(+0.34%) |
Aug 23, 2021 | 14.75 | 14.90 | 14.61 | 14.65 | 7,994,177 | +0.23(+1.60%) |
Aug 20, 2021 | 14.45 | 14.69 | 14.37 | 14.42 | 6,032,418 | -0.17(-1.17%) |
Aug 19, 2021 | 14.81 | 14.90 | 14.28 | 14.59 | 7,871,885 | -0.44(-2.93%) |
Aug 18, 2021 | 15.54 | 15.61 | 15.02 | 15.03 | 6,108,193 | -0.47(-3.03%) |
Aug 17, 2021 | 15.38 | 15.79 | 15.38 | 15.50 | 5,250,320 | +0.03(+0.19%) |
Aug 16, 2021 | 15.65 | 15.67 | 15.34 | 15.47 | 6,787,579 | -0.35(-2.21%) |
Aug 13, 2021 | 16.07 | 16.16 | 15.80 | 15.82 | 4,197,126 | -0.27(-1.68%) |
Aug 12, 2021 | 16.31 | 16.31 | 15.89 | 16.09 | 3,997,807 | -0.18(-1.11%) |
Aug 11, 2021 | 16.14 | 16.34 | 15.94 | 16.27 | 3,742,380 | +0.00(+0.00%) |
Aug 10, 2021 | 16.01 | 16.29 | 15.87 | 16.27 | 4,893,980 | +0.38(+2.37%) |
Aug 09, 2021 | 15.94 | 16.04 | 15.67 | 15.89 | 6,009,822 | -0.28(-1.72%) |
Aug 06, 2021 | 16.11 | 16.23 | 15.97 | 16.17 | 5,281,048 | +0.24(+1.50%) |
Aug 05, 2021 | 15.86 | 16.13 | 15.72 | 15.93 | 5,892,302 | +0.18(+1.13%) |
Aug 04, 2021 | 15.99 | 16.24 | 15.70 | 15.75 | 5,937,632 | -0.50(-3.06%) |
Aug 03, 2021 | 15.97 | 16.39 | 15.81 | 16.25 | 5,249,461 | +0.24(+1.49%) |
Aug 02, 2021 | 15.90 | 16.29 | 15.83 | 16.01 | 8,820,225 | +0.12(+0.75%) |
Jul 30, 2021 | 15.66 | 16.16 | 15.57 | 15.89 | 8,233,350 | +0.10(+0.63%) |
Jul 29, 2021 | 15.83 | 15.95 | 15.54 | 15.79 | 10,003,287 | +0.04(+0.25%) |
Jul 28, 2021 | 15.86 | 15.94 | 15.52 | 15.75 | 4,866,295 | -0.01(-0.06%) |
Jul 27, 2021 | 15.91 | 15.96 | 15.61 | 15.76 | 4,576,109 | -0.31(-1.92%) |
Jul 26, 2021 | 15.80 | 16.26 | 15.77 | 16.07 | 4,620,029 | +0.40(+2.53%) |
Jul 23, 2021 | 15.52 | 15.70 | 15.37 | 15.67 | 6,018,072 | +0.09(+0.57%) |
Jul 22, 2021 | 16.04 | 16.05 | 15.49 | 15.58 | 5,513,205 | -0.47(-2.91%) |
Jul 21, 2021 | 15.59 | 16.17 | 15.56 | 16.05 | 8,103,215 | +0.62(+3.99%) |
Jul 20, 2021 | 15.51 | 15.71 | 15.31 | 15.44 | 8,139,657 | -0.10(-0.64%) |
Jul 19, 2021 | 15.77 | 15.92 | 15.28 | 15.54 | 8,729,871 | -0.52(-3.22%) |
Jul 16, 2021 | 16.51 | 16.55 | 16.02 | 16.05 | 5,716,528 | -0.32(-1.94%) |
Jul 15, 2021 | 16.53 | 16.74 | 16.26 | 16.37 | 4,880,095 | -0.33(-1.96%) |
Jul 14, 2021 | 17.61 | 17.62 | 16.64 | 16.70 | 7,032,281 | -0.87(-4.97%) |
Jul 13, 2021 | 17.57 | 17.87 | 17.47 | 17.57 | 5,792,161 | +0.00(+0.00%) |
Jul 12, 2021 | 17.47 | 17.90 | 17.29 | 17.57 | 5,369,060 | +0.08(+0.45%) |
Jul 09, 2021 | 17.45 | 17.51 | 17.06 | 17.49 | 6,090,088 | +0.20(+1.15%) |
Jul 08, 2021 | 16.89 | 17.50 | 16.69 | 17.29 | 5,606,341 | +0.39(+2.29%) |
Jul 07, 2021 | 16.89 | 17.08 | 16.59 | 16.91 | 4,678,378 | +0.02(+0.12%) |
Jul 06, 2021 | 17.71 | 17.72 | 16.88 | 16.89 | 6,901,185 | -0.83(-4.71%) |
Jul 02, 2021 | 17.72 | 17.86 | 17.53 | 17.72 | 5,962,344 | -0.01(-0.06%) |
Jul 01, 2021 | 17.48 | 17.96 | 17.31 | 17.73 | 12,024,533 | +0.39(+2.23%) |
Jun 30, 2021 | 16.40 | 17.38 | 16.31 | 17.34 | 18,362,704 | +1.17(+7.25%) |
Jun 29, 2021 | 16.44 | 16.53 | 16.15 | 16.17 | 8,140,240 | -0.04(-0.24%) |
Jun 28, 2021 | 16.72 | 16.72 | 16.05 | 16.21 | 7,360,290 | -0.50(-2.97%) |
Jun 25, 2021 | 16.51 | 16.76 | 16.28 | 16.71 | 11,687,400 | +0.25(+1.51%) |
Jun 24, 2021 | 16.31 | 16.62 | 16.19 | 16.46 | 5,081,882 | +0.18(+1.10%) |
Jun 23, 2021 | 16.13 | 16.42 | 16.07 | 16.28 | 5,986,188 | +0.34(+2.12%) |
Jun 22, 2021 | 15.85 | 16.02 | 15.71 | 15.94 | 5,786,006 | +0.12(+0.75%) |
Jun 21, 2021 | 15.24 | 15.89 | 15.22 | 15.82 | 8,973,613 | +0.60(+3.91%) |
Jun 18, 2021 | 15.60 | 15.74 | 15.18 | 15.23 | 14,920,930 | -0.58(-3.65%) |
Jun 17, 2021 | 16.35 | 16.41 | 15.75 | 15.80 | 11,766,618 | -0.66(-3.98%) |
Jun 16, 2021 | 16.78 | 16.78 | 16.27 | 16.46 | 7,800,314 | -0.31(-1.84%) |
Jun 15, 2021 | 16.80 | 16.87 | 16.36 | 16.77 | 9,837,178 | -0.03(-0.18%) |
Jun 14, 2021 | 17.20 | 17.23 | 16.78 | 16.80 | 7,780,886 | -0.37(-2.14%) |
Jun 11, 2021 | 17.36 | 17.65 | 17.13 | 17.16 | 9,445,496 | -0.02(-0.12%) |
Jun 10, 2021 | 17.26 | 17.30 | 16.98 | 17.18 | 7,810,454 | +0.08(+0.46%) |
Jun 09, 2021 | 17.02 | 17.36 | 16.93 | 17.10 | 9,347,601 | +0.21(+1.23%) |
Jun 08, 2021 | 16.54 | 16.92 | 16.30 | 16.90 | 7,039,624 | +0.15(+0.89%) |
Jun 07, 2021 | 16.77 | 16.89 | 16.70 | 16.75 | 7,446,067 | -0.07(-0.41%) |
Jun 04, 2021 | 16.73 | 16.85 | 16.47 | 16.82 | 8,726,223 | +0.13(+0.77%) |
Jun 03, 2021 | 16.93 | 17.03 | 16.55 | 16.69 | 11,992,244 | -0.24(-1.41%) |
Jun 02, 2021 | 16.40 | 17.06 | 16.25 | 16.93 | 12,065,807 | +0.58(+3.52%) |