Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.83 | 16.60 | 15.65 | 16.29 | 9,192,205 | +0.27(+1.66%) |
Aug 30, 2021 | 16.85 | 16.94 | 15.94 | 16.03 | 8,169,098 | -0.55(-3.30%) |
Aug 27, 2021 | 15.43 | 16.89 | 15.43 | 16.57 | 12,779,946 | +1.57(+10.47%) |
Aug 26, 2021 | 15.27 | 15.58 | 14.79 | 15.00 | 7,875,169 | -0.53(-3.38%) |
Aug 25, 2021 | 15.03 | 15.85 | 14.63 | 15.53 | 9,502,502 | +0.54(+3.62%) |
Aug 24, 2021 | 14.58 | 15.13 | 14.39 | 14.99 | 8,713,057 | +0.83(+5.86%) |
Aug 23, 2021 | 13.69 | 14.21 | 13.69 | 14.16 | 7,909,376 | +1.30(+10.13%) |
Aug 20, 2021 | 12.49 | 12.96 | 12.32 | 12.85 | 9,589,836 | +0.15(+1.17%) |
Aug 19, 2021 | 13.00 | 13.32 | 12.23 | 12.70 | 17,399,868 | -0.87(-6.43%) |
Aug 18, 2021 | 14.41 | 14.80 | 13.53 | 13.58 | 9,891,680 | -0.79(-5.52%) |
Aug 17, 2021 | 14.33 | 15.03 | 14.11 | 14.37 | 8,534,336 | -0.21(-1.43%) |
Aug 16, 2021 | 14.99 | 15.00 | 14.38 | 14.58 | 10,488,667 | -0.90(-5.82%) |
Aug 13, 2021 | 16.51 | 16.55 | 15.46 | 15.48 | 7,796,208 | -1.14(-6.87%) |
Aug 12, 2021 | 16.63 | 16.94 | 16.05 | 16.62 | 6,790,790 | -0.08(-0.49%) |
Aug 11, 2021 | 16.34 | 16.72 | 15.81 | 16.70 | 6,683,435 | +0.08(+0.51%) |
Aug 10, 2021 | 16.00 | 16.80 | 15.86 | 16.62 | 7,907,870 | +0.89(+5.67%) |
Aug 09, 2021 | 15.69 | 16.03 | 15.32 | 15.73 | 7,100,207 | -0.55(-3.40%) |
Aug 06, 2021 | 16.32 | 16.69 | 15.94 | 16.28 | 6,260,637 | +0.38(+2.37%) |
Aug 05, 2021 | 15.31 | 16.51 | 15.31 | 15.91 | 9,959,015 | +0.80(+5.29%) |
Aug 04, 2021 | 15.87 | 16.31 | 15.02 | 15.11 | 14,259,942 | -1.49(-8.99%) |
Aug 03, 2021 | 15.74 | 16.77 | 15.32 | 16.60 | 8,168,234 | +0.67(+4.18%) |
Aug 02, 2021 | 16.62 | 17.55 | 15.83 | 15.93 | 9,807,945 | -0.66(-3.97%) |
Jul 30, 2021 | 16.66 | 16.88 | 16.17 | 16.59 | 7,241,994 | -0.42(-2.49%) |
Jul 29, 2021 | 17.46 | 17.54 | 16.62 | 17.02 | 9,605,812 | -0.06(-0.32%) |
Jul 28, 2021 | 16.63 | 17.45 | 16.17 | 17.07 | 8,374,808 | +0.74(+4.55%) |
Jul 27, 2021 | 17.07 | 17.07 | 15.90 | 16.33 | 11,315,388 | -1.11(-6.34%) |
Jul 26, 2021 | 16.38 | 17.75 | 16.38 | 17.43 | 10,557,069 | +1.03(+6.27%) |
Jul 23, 2021 | 16.89 | 16.91 | 15.93 | 16.40 | 8,033,194 | -0.35(-2.08%) |
Jul 22, 2021 | 17.64 | 17.64 | 16.35 | 16.75 | 8,681,636 | -0.73(-4.20%) |
Jul 21, 2021 | 16.63 | 17.85 | 16.58 | 17.49 | 11,242,203 | +1.57(+9.84%) |
Jul 20, 2021 | 15.29 | 16.12 | 14.90 | 15.92 | 9,091,702 | +0.77(+5.08%) |
Jul 19, 2021 | 15.06 | 15.81 | 14.58 | 15.15 | 12,860,783 | -1.40(-8.47%) |
Jul 16, 2021 | 18.43 | 18.51 | 16.44 | 16.55 | 11,319,296 | -1.42(-7.92%) |
Jul 15, 2021 | 18.25 | 18.85 | 17.57 | 17.98 | 10,019,185 | -0.76(-4.03%) |
Jul 14, 2021 | 20.89 | 21.42 | 18.55 | 18.73 | 11,639,500 | -2.07(-9.97%) |
Jul 13, 2021 | 21.23 | 21.41 | 20.50 | 20.81 | 5,425,309 | -0.54(-2.52%) |
Jul 12, 2021 | 21.08 | 21.78 | 20.62 | 21.34 | 5,392,490 | -0.29(-1.32%) |
Jul 09, 2021 | 21.32 | 21.74 | 20.59 | 21.63 | 5,810,200 | +1.04(+5.03%) |
Jul 08, 2021 | 19.44 | 21.21 | 19.26 | 20.59 | 6,333,009 | +0.21(+1.02%) |
Jul 07, 2021 | 21.37 | 21.90 | 19.61 | 20.39 | 10,953,724 | -0.99(-4.64%) |
Jul 06, 2021 | 23.31 | 23.31 | 21.04 | 21.38 | 10,045,532 | -1.86(-8.01%) |
Jul 02, 2021 | 23.98 | 23.98 | 23.11 | 23.24 | 5,890,141 | -0.94(-3.87%) |
Jul 01, 2021 | 24.40 | 24.70 | 23.62 | 24.17 | 7,834,815 | +1.10(+4.77%) |
Jun 30, 2021 | 22.62 | 23.15 | 22.46 | 23.07 | 5,497,552 | +0.86(+3.88%) |
Jun 29, 2021 | 22.97 | 23.41 | 22.14 | 22.21 | 6,494,926 | -0.23(-1.05%) |
Jun 28, 2021 | 24.46 | 24.46 | 22.13 | 22.45 | 9,809,100 | -2.13(-8.66%) |
Jun 25, 2021 | 24.27 | 24.75 | 24.01 | 24.57 | 5,640,940 | +0.50(+2.09%) |
Jun 24, 2021 | 23.35 | 24.11 | 22.98 | 24.07 | 7,469,848 | +0.79(+3.40%) |
Jun 23, 2021 | 23.22 | 24.23 | 23.22 | 23.28 | 7,101,045 | +0.51(+2.25%) |
Jun 22, 2021 | 22.31 | 22.87 | 21.69 | 22.77 | 6,418,217 | +0.25(+1.10%) |
Jun 21, 2021 | 20.83 | 22.52 | 20.70 | 22.52 | 7,327,247 | +2.11(+10.35%) |
Jun 18, 2021 | 20.50 | 21.32 | 20.17 | 20.41 | 7,781,704 | -0.91(-4.29%) |
Jun 17, 2021 | 23.20 | 23.67 | 20.43 | 21.32 | 9,953,198 | -2.13(-9.08%) |
Jun 16, 2021 | 23.49 | 23.90 | 22.61 | 23.45 | 5,911,392 | -0.26(-1.10%) |
Jun 15, 2021 | 23.29 | 23.76 | 22.78 | 23.71 | 6,462,787 | +0.83(+3.63%) |
Jun 14, 2021 | 23.81 | 24.36 | 22.71 | 22.88 | 5,290,407 | -0.57(-2.43%) |
Jun 11, 2021 | 23.47 | 23.87 | 23.23 | 23.45 | 2,860,743 | +0.33(+1.41%) |
Jun 10, 2021 | 24.22 | 24.46 | 22.42 | 23.13 | 8,230,411 | -0.49(-2.09%) |
Jun 09, 2021 | 24.43 | 24.71 | 23.51 | 23.62 | 8,301,469 | -0.27(-1.14%) |
Jun 08, 2021 | 23.18 | 24.02 | 22.36 | 23.89 | 7,586,331 | +0.42(+1.80%) |
Jun 07, 2021 | 23.18 | 23.74 | 23.01 | 23.47 | 4,560,807 | +0.48(+2.11%) |
Jun 04, 2021 | 23.62 | 23.72 | 22.32 | 22.99 | 5,656,678 | -0.06(-0.28%) |
Jun 03, 2021 | 22.95 | 23.59 | 22.47 | 23.05 | 6,694,306 | +0.09(+0.41%) |
Jun 02, 2021 | 22.60 | 23.52 | 21.83 | 22.96 | 9,196,259 | +0.72(+3.25%) |