Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.70 | 14.99 | 14.49 | 14.88 | 8,539,093 | +0.22(+1.49%) |
Aug 30, 2021 | 14.54 | 14.66 | 14.20 | 14.66 | 2,671,525 | +0.08(+0.54%) |
Aug 27, 2021 | 14.11 | 14.79 | 14.04 | 14.59 | 3,325,447 | +0.51(+3.65%) |
Aug 26, 2021 | 14.26 | 14.26 | 13.93 | 14.07 | 2,398,182 | -0.21(-1.46%) |
Aug 25, 2021 | 14.26 | 14.55 | 13.98 | 14.28 | 2,381,172 | +0.09(+0.61%) |
Aug 24, 2021 | 14.03 | 14.35 | 13.98 | 14.19 | 2,346,925 | +0.25(+1.81%) |
Aug 23, 2021 | 13.84 | 14.02 | 13.58 | 13.94 | 3,288,953 | +0.29(+2.11%) |
Aug 20, 2021 | 13.35 | 13.71 | 13.28 | 13.65 | 2,929,794 | +0.27(+2.02%) |
Aug 19, 2021 | 13.34 | 13.64 | 12.94 | 13.38 | 4,879,250 | -0.13(-0.97%) |
Aug 18, 2021 | 13.38 | 13.80 | 13.19 | 13.51 | 3,301,327 | +0.13(+0.98%) |
Aug 17, 2021 | 13.81 | 13.85 | 13.23 | 13.38 | 5,084,195 | -0.60(-4.32%) |
Aug 16, 2021 | 14.43 | 14.49 | 13.98 | 13.99 | 3,167,520 | -0.56(-3.86%) |
Aug 13, 2021 | 14.75 | 14.75 | 14.47 | 14.55 | 2,269,481 | -0.11(-0.77%) |
Aug 12, 2021 | 14.90 | 14.98 | 14.43 | 14.66 | 2,270,095 | -0.14(-0.93%) |
Aug 11, 2021 | 14.69 | 14.88 | 14.44 | 14.80 | 1,914,314 | +0.13(+0.88%) |
Aug 10, 2021 | 14.58 | 14.88 | 14.41 | 14.67 | 2,213,290 | +0.14(+0.95%) |
Aug 09, 2021 | 14.37 | 14.63 | 14.13 | 14.53 | 3,799,300 | +0.00(+0.00%) |
Aug 06, 2021 | 14.47 | 14.81 | 14.34 | 14.53 | 3,506,193 | +0.20(+1.38%) |
Aug 05, 2021 | 13.60 | 14.35 | 13.59 | 14.33 | 4,417,011 | +0.89(+6.61%) |
Aug 04, 2021 | 13.83 | 14.24 | 13.33 | 13.44 | 7,797,846 | -0.75(-5.29%) |
Aug 03, 2021 | 14.04 | 14.19 | 13.52 | 14.19 | 4,540,911 | +0.26(+1.86%) |
Aug 02, 2021 | 14.11 | 14.61 | 13.87 | 13.93 | 2,752,858 | -0.13(-0.92%) |
Jul 30, 2021 | 14.44 | 14.64 | 13.95 | 14.06 | 3,750,635 | -0.34(-2.34%) |
Jul 29, 2021 | 14.29 | 14.70 | 14.29 | 14.40 | 1,724,231 | +0.13(+0.91%) |
Jul 28, 2021 | 14.34 | 14.55 | 13.97 | 14.27 | 1,900,947 | -0.02(-0.12%) |
Jul 27, 2021 | 14.45 | 14.56 | 14.12 | 14.29 | 2,104,359 | -0.27(-1.84%) |
Jul 26, 2021 | 14.14 | 14.60 | 14.14 | 14.56 | 1,648,769 | +0.35(+2.43%) |
Jul 23, 2021 | 14.41 | 14.56 | 14.00 | 14.21 | 1,839,694 | -0.09(-0.60%) |
Jul 22, 2021 | 14.75 | 14.76 | 14.20 | 14.30 | 2,184,132 | -0.60(-4.05%) |
Jul 21, 2021 | 14.52 | 15.18 | 14.51 | 14.90 | 2,939,950 | +0.47(+3.29%) |
Jul 20, 2021 | 13.68 | 14.55 | 13.31 | 14.43 | 3,723,866 | +0.87(+6.43%) |
Jul 19, 2021 | 13.93 | 13.95 | 13.14 | 13.56 | 6,316,986 | -0.92(-6.38%) |
Jul 16, 2021 | 15.38 | 15.44 | 14.44 | 14.48 | 4,091,584 | -0.72(-4.71%) |
Jul 15, 2021 | 15.27 | 15.42 | 14.71 | 15.19 | 3,734,670 | +0.08(+0.51%) |
Jul 14, 2021 | 15.10 | 15.51 | 14.63 | 15.12 | 4,424,321 | +0.01(+0.06%) |
Jul 13, 2021 | 15.53 | 15.64 | 15.01 | 15.11 | 2,933,072 | -0.56(-3.58%) |
Jul 12, 2021 | 15.30 | 15.71 | 15.14 | 15.67 | 1,948,352 | +0.24(+1.57%) |
Jul 09, 2021 | 15.09 | 15.54 | 15.04 | 15.43 | 3,579,855 | +0.59(+3.95%) |
Jul 08, 2021 | 14.14 | 15.19 | 14.12 | 14.84 | 4,368,074 | +0.06(+0.41%) |
Jul 07, 2021 | 15.00 | 15.26 | 14.43 | 14.78 | 4,113,693 | -0.39(-2.56%) |
Jul 06, 2021 | 16.05 | 16.14 | 14.69 | 15.17 | 6,948,356 | -0.97(-5.99%) |
Jul 02, 2021 | 15.95 | 16.21 | 15.89 | 16.14 | 6,172,998 | +0.17(+1.08%) |
Jul 01, 2021 | 15.75 | 16.10 | 15.70 | 15.96 | 3,210,238 | +0.22(+1.37%) |
Jun 30, 2021 | 15.78 | 16.01 | 15.66 | 15.75 | 3,306,675 | -0.09(-0.60%) |
Jun 29, 2021 | 15.88 | 16.27 | 15.82 | 15.84 | 5,055,282 | -0.11(-0.70%) |
Jun 28, 2021 | 16.27 | 16.29 | 15.36 | 15.95 | 7,811,632 | +0.05(+0.33%) |
Jun 25, 2021 | 15.84 | 16.20 | 15.77 | 15.90 | 11,580,741 | +0.04(+0.27%) |
Jun 24, 2021 | 15.76 | 15.95 | 15.40 | 15.86 | 6,617,692 | +0.16(+1.04%) |
Jun 23, 2021 | 15.28 | 15.78 | 15.19 | 15.70 | 4,809,661 | +0.41(+2.71%) |
Jun 22, 2021 | 15.38 | 15.38 | 14.88 | 15.28 | 5,338,912 | -0.05(-0.34%) |
Jun 21, 2021 | 14.79 | 15.45 | 14.59 | 15.33 | 5,305,381 | +0.54(+3.62%) |
Jun 18, 2021 | 14.68 | 15.02 | 14.58 | 14.80 | 23,649,378 | -0.04(-0.29%) |
Jun 17, 2021 | 15.26 | 15.60 | 14.51 | 14.84 | 7,095,138 | -0.51(-3.32%) |
Jun 16, 2021 | 14.73 | 15.49 | 14.73 | 15.35 | 7,380,471 | +0.60(+4.03%) |
Jun 15, 2021 | 15.00 | 15.21 | 14.69 | 14.75 | 5,145,946 | -0.28(-1.89%) |
Jun 14, 2021 | 15.28 | 15.61 | 14.90 | 15.04 | 4,134,392 | -0.22(-1.47%) |
Jun 11, 2021 | 14.96 | 15.26 | 14.69 | 15.26 | 3,948,621 | +0.30(+2.02%) |
Jun 10, 2021 | 15.57 | 15.78 | 14.70 | 14.96 | 4,767,014 | -0.58(-3.72%) |
Jun 09, 2021 | 15.70 | 15.96 | 15.50 | 15.54 | 4,948,142 | +0.02(+0.11%) |
Jun 08, 2021 | 15.41 | 16.07 | 15.35 | 15.52 | 6,647,942 | +0.25(+1.64%) |
Jun 07, 2021 | 14.94 | 15.74 | 14.81 | 15.27 | 5,751,722 | +0.56(+3.81%) |
Jun 04, 2021 | 15.24 | 15.27 | 14.55 | 14.71 | 6,758,545 | -0.44(-2.90%) |
Jun 03, 2021 | 15.62 | 15.82 | 15.00 | 15.15 | 7,369,867 | -0.51(-3.25%) |
Jun 02, 2021 | 14.55 | 15.92 | 14.25 | 15.66 | 11,107,732 | +1.30(+9.07%) |