Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.49 | 17.73 | 17.42 | 17.59 | 8,068,810 | +0.13(+0.74%) |
Aug 30, 2021 | 17.94 | 17.96 | 17.45 | 17.46 | 4,930,658 | -0.46(-2.58%) |
Aug 27, 2021 | 17.60 | 17.96 | 17.57 | 17.92 | 5,464,527 | +0.33(+1.85%) |
Aug 26, 2021 | 17.97 | 17.97 | 17.52 | 17.60 | 6,007,846 | -0.29(-1.63%) |
Aug 25, 2021 | 17.59 | 18.00 | 17.50 | 17.89 | 5,796,297 | +0.38(+2.16%) |
Aug 24, 2021 | 17.37 | 17.57 | 17.31 | 17.51 | 5,365,312 | +0.21(+1.24%) |
Aug 23, 2021 | 17.24 | 17.39 | 17.18 | 17.30 | 5,160,949 | +0.21(+1.26%) |
Aug 20, 2021 | 16.88 | 17.09 | 16.81 | 17.08 | 7,093,413 | +0.15(+0.86%) |
Aug 19, 2021 | 16.97 | 17.13 | 16.79 | 16.94 | 6,717,511 | -0.24(-1.40%) |
Aug 18, 2021 | 17.24 | 17.52 | 17.15 | 17.18 | 6,827,600 | -0.16(-0.94%) |
Aug 17, 2021 | 17.41 | 17.55 | 17.09 | 17.34 | 6,540,292 | -0.27(-1.51%) |
Aug 16, 2021 | 17.55 | 17.71 | 17.35 | 17.61 | 7,029,664 | -0.14(-0.77%) |
Aug 13, 2021 | 17.97 | 18.01 | 17.66 | 17.74 | 6,714,797 | -0.13(-0.72%) |
Aug 12, 2021 | 17.88 | 17.96 | 17.69 | 17.87 | 6,182,052 | -0.04(-0.24%) |
Aug 11, 2021 | 17.69 | 17.94 | 17.49 | 17.91 | 7,953,060 | +0.26(+1.46%) |
Aug 10, 2021 | 17.31 | 17.74 | 17.23 | 17.66 | 8,644,323 | +0.33(+1.88%) |
Aug 09, 2021 | 17.32 | 17.56 | 17.16 | 17.33 | 7,143,977 | -0.11(-0.64%) |
Aug 06, 2021 | 17.33 | 17.64 | 17.30 | 17.44 | 7,172,224 | +0.37(+2.16%) |
Aug 05, 2021 | 16.96 | 17.15 | 16.95 | 17.07 | 6,468,465 | +0.23(+1.38%) |
Aug 04, 2021 | 16.88 | 17.25 | 16.81 | 16.84 | 8,756,247 | -0.33(-1.90%) |
Aug 03, 2021 | 16.89 | 17.22 | 16.55 | 17.17 | 8,920,276 | +0.40(+2.41%) |
Aug 02, 2021 | 16.95 | 17.42 | 16.76 | 16.76 | 9,244,778 | -0.10(-0.61%) |
Jul 30, 2021 | 16.95 | 17.22 | 16.77 | 16.87 | 10,330,339 | -0.18(-1.06%) |
Jul 29, 2021 | 17.00 | 17.21 | 16.84 | 17.05 | 11,656,388 | +0.24(+1.43%) |
Jul 28, 2021 | 16.71 | 17.00 | 16.48 | 16.81 | 11,548,492 | +0.20(+1.19%) |
Jul 27, 2021 | 16.40 | 16.76 | 16.29 | 16.61 | 8,450,861 | +0.01(+0.05%) |
Jul 26, 2021 | 16.44 | 16.76 | 16.44 | 16.60 | 8,697,251 | +0.21(+1.31%) |
Jul 23, 2021 | 16.52 | 16.76 | 16.31 | 16.39 | 8,596,028 | +0.09(+0.53%) |
Jul 22, 2021 | 16.58 | 16.59 | 16.19 | 16.30 | 8,492,423 | -0.35(-2.11%) |
Jul 21, 2021 | 16.58 | 16.87 | 16.56 | 16.65 | 13,701,003 | +0.27(+1.62%) |
Jul 20, 2021 | 15.41 | 16.64 | 15.36 | 16.39 | 14,703,088 | +0.52(+3.30%) |
Jul 19, 2021 | 16.17 | 16.31 | 15.74 | 15.86 | 16,691,840 | -0.74(-4.44%) |
Jul 16, 2021 | 17.42 | 17.45 | 16.55 | 16.60 | 10,037,982 | -0.70(-4.02%) |
Jul 15, 2021 | 16.99 | 17.44 | 16.90 | 17.30 | 7,924,341 | +0.15(+0.85%) |
Jul 14, 2021 | 17.25 | 17.50 | 16.88 | 17.15 | 8,707,152 | -0.07(-0.40%) |
Jul 13, 2021 | 17.53 | 17.53 | 17.09 | 17.22 | 6,235,950 | -0.30(-1.71%) |
Jul 12, 2021 | 17.06 | 17.57 | 16.90 | 17.52 | 7,121,487 | +0.21(+1.24%) |
Jul 09, 2021 | 17.06 | 17.34 | 16.89 | 17.31 | 9,022,517 | +0.66(+3.97%) |
Jul 08, 2021 | 16.70 | 16.93 | 16.52 | 16.64 | 10,459,432 | -0.44(-2.56%) |
Jul 07, 2021 | 17.02 | 17.31 | 16.97 | 17.08 | 9,033,113 | -0.13(-0.75%) |
Jul 06, 2021 | 17.71 | 17.72 | 17.17 | 17.21 | 9,629,501 | -0.57(-3.18%) |
Jul 02, 2021 | 17.91 | 17.94 | 17.68 | 17.78 | 5,578,919 | -0.15(-0.81%) |
Jul 01, 2021 | 17.88 | 17.99 | 17.73 | 17.92 | 7,125,858 | +0.21(+1.16%) |
Jun 30, 2021 | 17.58 | 17.81 | 17.54 | 17.72 | 6,784,031 | +0.11(+0.63%) |
Jun 29, 2021 | 17.86 | 18.00 | 17.50 | 17.61 | 9,128,953 | -0.13(-0.73%) |
Jun 28, 2021 | 18.14 | 18.14 | 17.63 | 17.73 | 10,311,338 | -0.51(-2.78%) |
Jun 25, 2021 | 18.03 | 18.28 | 17.92 | 18.24 | 8,516,816 | +0.27(+1.53%) |
Jun 24, 2021 | 17.75 | 18.03 | 17.61 | 17.97 | 11,219,713 | +0.29(+1.65%) |
Jun 23, 2021 | 17.73 | 17.86 | 17.67 | 17.67 | 7,822,553 | +0.03(+0.20%) |
Jun 22, 2021 | 17.66 | 17.78 | 17.41 | 17.64 | 8,904,059 | -0.03(-0.15%) |
Jun 21, 2021 | 17.28 | 17.68 | 17.23 | 17.67 | 6,224,065 | +0.57(+3.31%) |
Jun 18, 2021 | 17.20 | 17.40 | 16.97 | 17.10 | 17,267,058 | -0.50(-2.83%) |
Jun 17, 2021 | 18.92 | 18.99 | 17.55 | 17.60 | 9,432,120 | -1.16(-6.18%) |
Jun 16, 2021 | 18.48 | 18.85 | 18.23 | 18.76 | 9,989,563 | +0.14(+0.74%) |
Jun 15, 2021 | 18.48 | 18.78 | 18.39 | 18.62 | 6,481,609 | +0.15(+0.79%) |
Jun 14, 2021 | 18.80 | 18.84 | 18.29 | 18.47 | 7,287,335 | -0.35(-1.87%) |
Jun 11, 2021 | 18.70 | 18.95 | 18.69 | 18.82 | 6,265,318 | +0.15(+0.83%) |
Jun 10, 2021 | 19.42 | 19.44 | 18.67 | 18.67 | 5,892,336 | -0.43(-2.25%) |
Jun 09, 2021 | 19.30 | 19.33 | 19.04 | 19.10 | 5,205,446 | -0.41(-2.11%) |
Jun 08, 2021 | 19.35 | 19.59 | 19.12 | 19.51 | 7,893,261 | +0.00(+0.00%) |
Jun 07, 2021 | 19.57 | 19.63 | 19.44 | 19.51 | 6,207,098 | +0.01(+0.04%) |
Jun 04, 2021 | 19.71 | 19.73 | 19.31 | 19.50 | 5,464,666 | -0.23(-1.17%) |
Jun 03, 2021 | 19.66 | 19.93 | 19.61 | 19.73 | 7,597,174 | +0.03(+0.17%) |
Jun 02, 2021 | 19.86 | 19.86 | 19.54 | 19.70 | 7,009,791 | -0.15(-0.78%) |