Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.14 | 18.31 | 18.10 | 18.20 | 1,392,251 | +0.02(+0.10%) |
Aug 30, 2021 | 18.41 | 18.45 | 18.07 | 18.18 | 1,268,094 | -0.22(-1.18%) |
Aug 27, 2021 | 18.04 | 18.47 | 18.04 | 18.40 | 1,103,770 | +0.51(+2.83%) |
Aug 26, 2021 | 17.78 | 18.11 | 17.73 | 17.89 | 1,643,074 | +0.02(+0.10%) |
Aug 25, 2021 | 17.81 | 18.01 | 17.68 | 17.88 | 1,784,268 | +0.00(+0.00%) |
Aug 24, 2021 | 17.61 | 17.95 | 17.60 | 17.88 | 2,033,997 | +0.24(+1.39%) |
Aug 23, 2021 | 17.52 | 17.79 | 17.52 | 17.63 | 1,898,319 | +0.43(+2.47%) |
Aug 20, 2021 | 17.08 | 17.27 | 17.01 | 17.21 | 2,062,744 | -0.27(-1.55%) |
Aug 19, 2021 | 17.69 | 17.74 | 17.25 | 17.48 | 2,714,089 | -0.45(-2.52%) |
Aug 18, 2021 | 18.10 | 18.26 | 17.88 | 17.93 | 2,006,103 | -0.06(-0.35%) |
Aug 17, 2021 | 18.11 | 18.35 | 17.82 | 17.99 | 2,041,756 | -0.25(-1.39%) |
Aug 16, 2021 | 18.35 | 18.38 | 18.09 | 18.25 | 1,563,175 | -0.26(-1.42%) |
Aug 13, 2021 | 18.74 | 18.79 | 18.48 | 18.51 | 1,137,431 | -0.29(-1.54%) |
Aug 12, 2021 | 18.90 | 18.94 | 18.59 | 18.80 | 1,309,446 | -0.18(-0.95%) |
Aug 11, 2021 | 18.73 | 19.04 | 18.59 | 18.98 | 1,991,178 | +0.37(+1.99%) |
Aug 10, 2021 | 18.46 | 18.74 | 18.46 | 18.61 | 1,920,508 | +0.09(+0.49%) |
Aug 09, 2021 | 18.56 | 18.71 | 18.44 | 18.52 | 1,993,267 | -0.04(-0.20%) |
Aug 06, 2021 | 18.40 | 18.76 | 18.39 | 18.55 | 1,839,507 | +0.33(+1.79%) |
Aug 05, 2021 | 18.07 | 18.31 | 17.82 | 18.23 | 3,243,630 | +0.27(+1.51%) |
Aug 04, 2021 | 18.54 | 18.57 | 17.92 | 17.96 | 2,939,180 | -0.89(-4.70%) |
Aug 03, 2021 | 18.55 | 18.85 | 18.25 | 18.84 | 2,572,332 | +0.44(+2.41%) |
Aug 02, 2021 | 18.85 | 19.14 | 18.36 | 18.40 | 2,977,323 | -0.09(-0.49%) |
Jul 30, 2021 | 18.52 | 18.57 | 18.28 | 18.49 | 2,031,163 | -0.24(-1.26%) |
Jul 29, 2021 | 18.92 | 18.97 | 18.69 | 18.73 | 2,299,070 | +0.00(+0.00%) |
Jul 28, 2021 | 18.73 | 18.90 | 18.45 | 18.73 | 1,876,948 | +0.14(+0.78%) |
Jul 27, 2021 | 18.48 | 18.69 | 18.36 | 18.58 | 2,439,801 | -0.23(-1.20%) |
Jul 26, 2021 | 18.54 | 18.91 | 18.52 | 18.81 | 1,607,344 | +0.54(+2.97%) |
Jul 23, 2021 | 18.40 | 18.40 | 17.97 | 18.26 | 2,789,303 | +0.24(+1.30%) |
Jul 22, 2021 | 18.25 | 18.25 | 17.86 | 18.03 | 2,642,062 | -0.24(-1.29%) |
Jul 21, 2021 | 17.90 | 18.31 | 17.90 | 18.26 | 1,981,542 | +0.58(+3.27%) |
Jul 20, 2021 | 17.42 | 17.87 | 17.33 | 17.69 | 2,796,597 | +0.11(+0.62%) |
Jul 19, 2021 | 17.61 | 17.78 | 17.30 | 17.58 | 3,524,663 | -0.50(-2.75%) |
Jul 16, 2021 | 18.55 | 18.58 | 17.95 | 18.07 | 2,680,049 | -0.30(-1.62%) |
Jul 15, 2021 | 18.69 | 18.86 | 18.35 | 18.37 | 3,194,514 | -0.51(-2.68%) |
Jul 14, 2021 | 19.27 | 19.54 | 18.78 | 18.88 | 2,694,705 | -0.05(-0.24%) |
Jul 13, 2021 | 18.91 | 19.12 | 18.69 | 18.92 | 2,640,126 | -0.36(-1.88%) |
Jul 12, 2021 | 19.04 | 19.42 | 18.95 | 19.29 | 1,540,203 | -0.09(-0.47%) |
Jul 09, 2021 | 19.17 | 19.43 | 19.02 | 19.38 | 1,727,038 | +0.74(+3.98%) |
Jul 08, 2021 | 18.53 | 18.82 | 18.37 | 18.64 | 1,944,882 | -0.31(-1.62%) |
Jul 07, 2021 | 19.07 | 19.22 | 18.66 | 18.94 | 2,176,939 | -0.10(-0.52%) |
Jul 06, 2021 | 19.78 | 19.80 | 19.01 | 19.04 | 2,017,723 | -0.97(-4.84%) |
Jul 02, 2021 | 20.20 | 20.22 | 19.87 | 20.01 | 1,254,708 | -0.02(-0.09%) |
Jul 01, 2021 | 20.15 | 20.36 | 19.91 | 20.03 | 2,091,715 | +0.22(+1.10%) |
Jun 30, 2021 | 19.55 | 19.89 | 19.50 | 19.81 | 1,901,870 | +0.17(+0.88%) |
Jun 29, 2021 | 19.74 | 19.89 | 19.59 | 19.64 | 2,145,052 | -0.06(-0.32%) |
Jun 28, 2021 | 20.36 | 20.36 | 19.54 | 19.70 | 2,041,569 | -0.77(-3.76%) |
Jun 25, 2021 | 20.61 | 20.61 | 20.34 | 20.47 | 784,605 | -0.01(-0.04%) |
Jun 24, 2021 | 20.29 | 20.49 | 20.16 | 20.48 | 1,540,394 | +0.42(+2.07%) |
Jun 23, 2021 | 20.38 | 20.51 | 20.02 | 20.06 | 1,943,229 | +0.06(+0.32%) |
Jun 22, 2021 | 19.85 | 20.10 | 19.73 | 20.00 | 1,292,140 | -0.14(-0.67%) |
Jun 21, 2021 | 19.73 | 20.15 | 19.73 | 20.14 | 1,797,670 | +0.71(+3.63%) |
Jun 18, 2021 | 19.48 | 19.78 | 19.41 | 19.43 | 3,052,621 | -0.54(-2.72%) |
Jun 17, 2021 | 20.61 | 20.73 | 19.71 | 19.97 | 2,416,744 | -0.80(-3.83%) |
Jun 16, 2021 | 20.79 | 21.10 | 20.69 | 20.77 | 1,729,709 | -0.36(-1.71%) |
Jun 15, 2021 | 20.77 | 21.18 | 20.75 | 21.13 | 1,634,476 | +0.04(+0.17%) |
Jun 14, 2021 | 21.29 | 21.44 | 21.00 | 21.10 | 1,682,687 | +0.06(+0.30%) |
Jun 11, 2021 | 21.15 | 21.25 | 20.90 | 21.03 | 1,017,572 | +0.19(+0.91%) |
Jun 10, 2021 | 21.10 | 21.26 | 20.66 | 20.84 | 1,314,967 | -0.02(-0.09%) |
Jun 09, 2021 | 21.08 | 21.10 | 20.81 | 20.86 | 1,252,562 | -0.23(-1.07%) |
Jun 08, 2021 | 20.92 | 21.26 | 20.70 | 21.09 | 1,801,981 | -0.06(-0.30%) |
Jun 07, 2021 | 21.33 | 21.37 | 21.06 | 21.15 | 1,487,050 | -0.14(-0.64%) |
Jun 04, 2021 | 21.37 | 21.43 | 21.04 | 21.29 | 2,110,575 | +0.01(+0.04%) |
Jun 03, 2021 | 21.33 | 21.64 | 21.26 | 21.28 | 2,885,441 | -0.33(-1.55%) |
Jun 02, 2021 | 21.00 | 21.74 | 20.82 | 21.61 | 2,945,418 | +0.35(+1.66%) |