Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.56 | 19.96 | 19.12 | 19.91 | 3,035,529 | +0.31(+1.58%) |
Aug 30, 2021 | 19.01 | 19.79 | 18.84 | 19.60 | 4,915,060 | +0.84(+4.48%) |
Aug 27, 2021 | 18.00 | 18.98 | 17.89 | 18.76 | 3,602,037 | +0.98(+5.51%) |
Aug 26, 2021 | 18.88 | 18.95 | 17.58 | 17.78 | 3,693,941 | -1.09(-5.78%) |
Aug 25, 2021 | 17.88 | 19.49 | 17.85 | 18.87 | 5,190,273 | +0.96(+5.36%) |
Aug 24, 2021 | 17.84 | 18.20 | 17.48 | 17.91 | 3,158,508 | +0.25(+1.42%) |
Aug 23, 2021 | 17.35 | 18.00 | 17.22 | 17.66 | 3,929,784 | +0.99(+5.94%) |
Aug 20, 2021 | 16.02 | 16.87 | 15.90 | 16.67 | 3,276,475 | +0.72(+4.51%) |
Aug 19, 2021 | 16.03 | 16.44 | 15.72 | 15.95 | 3,690,907 | -0.90(-5.34%) |
Aug 18, 2021 | 15.24 | 17.28 | 15.22 | 16.85 | 6,490,931 | +1.44(+9.34%) |
Aug 17, 2021 | 16.58 | 16.79 | 14.94 | 15.41 | 7,831,033 | -1.68(-9.83%) |
Aug 16, 2021 | 17.50 | 18.16 | 16.81 | 17.09 | 6,194,235 | -0.80(-4.47%) |
Aug 13, 2021 | 19.38 | 20.75 | 17.41 | 17.89 | 12,908,331 | -1.26(-6.58%) |
Aug 12, 2021 | 18.00 | 19.16 | 17.35 | 19.15 | 8,732,644 | +1.45(+8.19%) |
Aug 11, 2021 | 17.66 | 18.62 | 17.01 | 17.70 | 12,046,898 | +0.52(+3.03%) |
Aug 10, 2021 | 15.86 | 17.94 | 15.69 | 17.18 | 12,203,925 | +1.71(+11.05%) |
Aug 09, 2021 | 14.50 | 15.67 | 14.17 | 15.47 | 4,391,755 | +0.66(+4.46%) |
Aug 06, 2021 | 14.38 | 14.91 | 13.87 | 14.81 | 3,130,250 | +0.69(+4.89%) |
Aug 05, 2021 | 13.56 | 14.47 | 13.37 | 14.12 | 2,733,666 | +0.68(+5.06%) |
Aug 04, 2021 | 13.77 | 14.06 | 13.42 | 13.44 | 1,853,724 | -0.35(-2.54%) |
Aug 03, 2021 | 14.03 | 14.10 | 13.56 | 13.79 | 1,810,771 | -0.29(-2.06%) |
Aug 02, 2021 | 14.61 | 14.86 | 13.80 | 14.08 | 2,493,179 | -0.53(-3.63%) |
Jul 30, 2021 | 14.30 | 14.72 | 14.30 | 14.61 | 1,597,243 | -0.12(-0.81%) |
Jul 29, 2021 | 14.20 | 15.25 | 14.15 | 14.73 | 4,015,408 | +0.64(+4.54%) |
Jul 28, 2021 | 13.48 | 14.14 | 13.43 | 14.09 | 1,942,158 | +0.66(+4.91%) |
Jul 27, 2021 | 13.73 | 13.83 | 13.17 | 13.43 | 2,613,580 | -0.50(-3.59%) |
Jul 26, 2021 | 14.19 | 14.69 | 13.73 | 13.93 | 5,729,493 | +0.92(+7.07%) |
Jul 23, 2021 | 13.67 | 13.73 | 12.91 | 13.01 | 2,642,191 | -0.64(-4.69%) |
Jul 22, 2021 | 14.17 | 14.17 | 13.37 | 13.65 | 2,069,588 | -0.54(-3.81%) |
Jul 21, 2021 | 13.59 | 14.28 | 13.53 | 14.19 | 2,315,718 | +0.78(+5.82%) |
Jul 20, 2021 | 12.85 | 13.47 | 12.56 | 13.41 | 2,027,293 | +0.66(+5.18%) |
Jul 19, 2021 | 12.82 | 13.08 | 12.56 | 12.75 | 3,162,588 | -0.51(-3.85%) |
Jul 16, 2021 | 14.12 | 14.12 | 13.11 | 13.26 | 2,781,250 | -0.80(-5.69%) |
Jul 15, 2021 | 13.95 | 14.64 | 13.70 | 14.06 | 2,121,497 | +0.09(+0.64%) |
Jul 14, 2021 | 15.12 | 15.37 | 13.95 | 13.97 | 3,107,662 | -0.97(-6.49%) |
Jul 13, 2021 | 15.71 | 15.71 | 14.89 | 14.94 | 4,046,564 | -0.96(-6.04%) |
Jul 12, 2021 | 14.30 | 15.99 | 14.07 | 15.90 | 7,582,651 | +1.54(+10.72%) |
Jul 09, 2021 | 13.71 | 14.39 | 13.65 | 14.36 | 2,177,905 | +0.86(+6.37%) |
Jul 08, 2021 | 13.22 | 13.68 | 13.14 | 13.50 | 1,490,899 | -0.29(-2.10%) |
Jul 07, 2021 | 13.97 | 14.18 | 13.43 | 13.79 | 2,006,182 | -0.13(-0.93%) |
Jul 06, 2021 | 14.67 | 14.85 | 13.70 | 13.92 | 2,473,222 | -0.63(-4.33%) |
Jul 02, 2021 | 14.66 | 15.08 | 14.23 | 14.55 | 1,950,384 | -0.21(-1.42%) |
Jul 01, 2021 | 14.81 | 14.85 | 14.37 | 14.76 | 1,348,946 | -0.08(-0.54%) |
Jun 30, 2021 | 14.22 | 15.15 | 14.20 | 14.84 | 2,467,417 | +0.52(+3.63%) |
Jun 29, 2021 | 14.67 | 14.88 | 14.28 | 14.32 | 1,524,851 | -0.41(-2.78%) |
Jun 28, 2021 | 14.32 | 14.82 | 14.28 | 14.73 | 1,936,107 | +0.42(+2.94%) |
Jun 25, 2021 | 14.62 | 14.75 | 14.22 | 14.31 | 1,847,564 | -0.12(-0.83%) |
Jun 24, 2021 | 15.00 | 15.17 | 14.23 | 14.43 | 2,534,996 | -0.41(-2.76%) |
Jun 23, 2021 | 14.45 | 14.94 | 14.30 | 14.84 | 2,546,621 | +0.71(+5.02%) |
Jun 22, 2021 | 13.70 | 14.20 | 13.57 | 14.13 | 1,676,303 | +0.31(+2.24%) |
Jun 21, 2021 | 13.69 | 13.82 | 13.12 | 13.82 | 1,977,615 | +0.32(+2.37%) |
Jun 18, 2021 | 13.54 | 13.85 | 13.41 | 13.50 | 3,045,930 | -0.10(-0.74%) |
Jun 17, 2021 | 13.70 | 13.79 | 13.23 | 13.60 | 2,694,165 | -0.15(-1.09%) |
Jun 16, 2021 | 13.35 | 13.95 | 13.26 | 13.75 | 2,029,622 | +0.32(+2.38%) |
Jun 15, 2021 | 13.76 | 13.96 | 13.18 | 13.43 | 2,953,167 | -0.34(-2.47%) |
Jun 14, 2021 | 14.51 | 14.55 | 13.75 | 13.77 | 4,346,019 | -1.22(-8.14%) |
Jun 11, 2021 | 15.31 | 15.48 | 14.79 | 14.99 | 2,386,186 | -0.14(-0.93%) |
Jun 10, 2021 | 15.19 | 15.61 | 14.92 | 15.13 | 1,571,850 | -0.28(-1.82%) |
Jun 09, 2021 | 16.02 | 16.22 | 15.37 | 15.41 | 2,287,814 | -0.69(-4.29%) |
Jun 08, 2021 | 16.54 | 16.63 | 15.88 | 16.10 | 2,348,975 | -0.39(-2.37%) |
Jun 07, 2021 | 16.25 | 16.71 | 16.05 | 16.49 | 1,961,202 | +0.45(+2.81%) |
Jun 04, 2021 | 15.55 | 16.40 | 15.55 | 16.04 | 2,214,491 | +0.51(+3.28%) |
Jun 03, 2021 | 15.65 | 15.82 | 14.86 | 15.53 | 2,111,771 | -0.25(-1.58%) |
Jun 02, 2021 | 15.89 | 15.99 | 15.34 | 15.78 | 2,119,242 | +0.08(+0.51%) |