Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.06 | 14.07 | 13.85 | 13.96 | 30,494,654 | -0.18(-1.29%) |
Aug 30, 2021 | 14.20 | 14.26 | 14.04 | 14.14 | 21,546,694 | -0.09(-0.62%) |
Aug 27, 2021 | 13.89 | 14.24 | 13.88 | 14.23 | 20,888,042 | +0.49(+3.57%) |
Aug 26, 2021 | 13.78 | 13.97 | 13.68 | 13.74 | 20,115,478 | -0.23(-1.62%) |
Aug 25, 2021 | 13.81 | 14.00 | 13.70 | 13.96 | 24,131,428 | +0.12(+0.85%) |
Aug 24, 2021 | 13.69 | 14.05 | 13.63 | 13.85 | 57,428,784 | +0.74(+5.64%) |
Aug 23, 2021 | 13.25 | 13.29 | 13.09 | 13.11 | 39,306,148 | -0.23(-1.76%) |
Aug 20, 2021 | 13.21 | 13.41 | 13.15 | 13.34 | 41,339,852 | +0.12(+0.94%) |
Aug 19, 2021 | 13.42 | 13.48 | 13.17 | 13.22 | 77,895,112 | -0.91(-6.47%) |
Aug 18, 2021 | 14.50 | 14.60 | 14.12 | 14.13 | 53,342,868 | -0.75(-5.02%) |
Aug 17, 2021 | 15.15 | 15.17 | 14.66 | 14.88 | 35,265,580 | -0.22(-1.45%) |
Aug 16, 2021 | 14.94 | 15.16 | 14.77 | 15.10 | 28,054,806 | -0.01(-0.05%) |
Aug 13, 2021 | 15.26 | 15.28 | 15.03 | 15.10 | 21,754,136 | -0.18(-1.15%) |
Aug 12, 2021 | 15.37 | 15.43 | 15.25 | 15.28 | 23,173,120 | -0.11(-0.71%) |
Aug 11, 2021 | 15.52 | 15.61 | 15.32 | 15.39 | 19,125,282 | -0.10(-0.61%) |
Aug 10, 2021 | 15.27 | 15.63 | 15.26 | 15.49 | 24,051,954 | +0.23(+1.54%) |
Aug 09, 2021 | 15.13 | 15.33 | 14.96 | 15.25 | 23,132,864 | -0.07(-0.48%) |
Aug 06, 2021 | 15.52 | 15.55 | 15.30 | 15.32 | 31,029,836 | -0.03(-0.19%) |
Aug 05, 2021 | 15.57 | 15.64 | 15.29 | 15.35 | 45,819,628 | -0.52(-3.27%) |
Aug 04, 2021 | 15.89 | 16.02 | 15.72 | 15.87 | 42,136,664 | -0.04(-0.23%) |
Aug 03, 2021 | 15.48 | 15.93 | 15.31 | 15.91 | 48,624,624 | +0.39(+2.50%) |
Aug 02, 2021 | 15.74 | 15.92 | 15.51 | 15.52 | 35,492,964 | +0.14(+0.90%) |
Jul 30, 2021 | 16.15 | 16.19 | 15.35 | 15.38 | 56,993,920 | -1.35(-8.09%) |
Jul 29, 2021 | 16.87 | 16.94 | 16.60 | 16.74 | 41,696,640 | -0.05(-0.30%) |
Jul 28, 2021 | 16.43 | 16.85 | 16.40 | 16.79 | 32,590,648 | +0.56(+3.47%) |
Jul 27, 2021 | 16.29 | 16.40 | 16.12 | 16.22 | 25,581,496 | -0.27(-1.64%) |
Jul 26, 2021 | 16.20 | 16.55 | 16.18 | 16.50 | 23,128,372 | +0.43(+2.69%) |
Jul 23, 2021 | 16.21 | 16.22 | 15.92 | 16.06 | 26,151,426 | +0.01(+0.05%) |
Jul 22, 2021 | 16.08 | 16.14 | 15.84 | 16.06 | 18,672,432 | -0.08(-0.50%) |
Jul 21, 2021 | 15.83 | 16.20 | 15.79 | 16.14 | 25,475,710 | +0.31(+1.94%) |
Jul 20, 2021 | 15.48 | 15.90 | 15.27 | 15.83 | 27,650,330 | +0.21(+1.31%) |
Jul 19, 2021 | 15.70 | 15.81 | 15.47 | 15.62 | 35,708,888 | -0.53(-3.26%) |
Jul 16, 2021 | 16.58 | 16.58 | 16.14 | 16.15 | 30,909,156 | -0.34(-2.08%) |
Jul 15, 2021 | 16.59 | 16.77 | 16.35 | 16.50 | 23,633,452 | -0.09(-0.53%) |
Jul 14, 2021 | 16.66 | 16.79 | 16.48 | 16.58 | 27,989,348 | +0.19(+1.16%) |
Jul 13, 2021 | 16.31 | 16.47 | 16.23 | 16.39 | 18,522,112 | +0.06(+0.36%) |
Jul 12, 2021 | 16.19 | 16.42 | 16.10 | 16.33 | 23,120,580 | -0.07(-0.45%) |
Jul 09, 2021 | 16.17 | 16.54 | 16.03 | 16.41 | 22,276,376 | +0.48(+3.03%) |
Jul 08, 2021 | 15.65 | 16.01 | 15.50 | 15.92 | 33,151,628 | -0.12(-0.78%) |
Jul 07, 2021 | 16.14 | 16.31 | 15.92 | 16.05 | 34,283,340 | -0.02(-0.14%) |
Jul 06, 2021 | 16.21 | 16.28 | 15.92 | 16.07 | 35,636,584 | -0.38(-2.31%) |
Jul 02, 2021 | 16.44 | 16.50 | 16.20 | 16.45 | 27,835,824 | +0.27(+1.67%) |
Jul 01, 2021 | 16.73 | 16.74 | 16.11 | 16.18 | 35,767,536 | -0.51(-3.07%) |
Jun 30, 2021 | 16.59 | 16.78 | 16.39 | 16.69 | 32,305,424 | +0.01(+0.04%) |
Jun 29, 2021 | 16.51 | 16.80 | 16.50 | 16.69 | 28,314,258 | +0.27(+1.65%) |
Jun 28, 2021 | 16.74 | 16.76 | 16.34 | 16.41 | 36,864,360 | -0.18(-1.10%) |
Jun 25, 2021 | 16.77 | 16.96 | 16.59 | 16.60 | 44,336,860 | +0.03(+0.18%) |
Jun 24, 2021 | 16.47 | 16.73 | 16.34 | 16.57 | 35,548,292 | +0.20(+1.24%) |
Jun 23, 2021 | 16.34 | 16.59 | 16.30 | 16.37 | 44,164,364 | +0.21(+1.29%) |
Jun 22, 2021 | 15.85 | 16.16 | 15.80 | 16.16 | 34,916,020 | +0.37(+2.32%) |
Jun 21, 2021 | 15.37 | 15.85 | 15.37 | 15.79 | 36,019,696 | +0.35(+2.28%) |
Jun 18, 2021 | 15.40 | 15.49 | 15.21 | 15.44 | 43,007,816 | +0.31(+2.04%) |
Jun 17, 2021 | 15.48 | 15.52 | 14.99 | 15.13 | 45,546,080 | -0.29(-1.91%) |
Jun 16, 2021 | 15.67 | 15.69 | 15.28 | 15.43 | 45,322,072 | -0.47(-2.94%) |
Jun 15, 2021 | 16.01 | 16.08 | 15.70 | 15.89 | 43,141,760 | -0.28(-1.73%) |
Jun 14, 2021 | 16.19 | 16.32 | 15.98 | 16.17 | 36,160,860 | +0.09(+0.58%) |
Jun 11, 2021 | 16.06 | 16.13 | 15.89 | 16.08 | 31,555,442 | +0.12(+0.77%) |
Jun 10, 2021 | 15.88 | 16.06 | 15.79 | 15.96 | 47,953,096 | +0.06(+0.36%) |
Jun 09, 2021 | 15.76 | 16.07 | 15.68 | 15.90 | 43,419,772 | +0.19(+1.23%) |
Jun 08, 2021 | 15.93 | 15.98 | 15.64 | 15.70 | 36,877,592 | -0.29(-1.80%) |
Jun 07, 2021 | 15.86 | 16.05 | 15.85 | 15.99 | 38,314,220 | -0.12(-0.76%) |
Jun 04, 2021 | 16.28 | 16.28 | 15.97 | 16.11 | 28,809,970 | +0.04(+0.22%) |
Jun 03, 2021 | 16.07 | 16.14 | 15.80 | 16.08 | 36,118,072 | -0.19(-1.19%) |
Jun 02, 2021 | 15.82 | 16.39 | 15.77 | 16.27 | 60,475,644 | +0.34(+2.12%) |