Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.28 | 17.51 | 17.21 | 17.38 | 8,167,592 | +0.13(+0.74%) |
Aug 30, 2021 | 17.72 | 17.74 | 17.24 | 17.25 | 4,991,022 | -0.46(-2.58%) |
Aug 27, 2021 | 17.38 | 17.74 | 17.36 | 17.71 | 5,531,426 | +0.32(+1.85%) |
Aug 26, 2021 | 17.75 | 17.75 | 17.30 | 17.38 | 6,081,396 | -0.29(-1.63%) |
Aug 25, 2021 | 17.38 | 17.78 | 17.29 | 17.67 | 5,867,258 | +0.37(+2.16%) |
Aug 24, 2021 | 17.16 | 17.36 | 17.10 | 17.30 | 5,430,997 | +0.21(+1.24%) |
Aug 23, 2021 | 17.03 | 17.18 | 16.97 | 17.09 | 5,224,132 | +0.21(+1.26%) |
Aug 20, 2021 | 16.68 | 16.88 | 16.60 | 16.88 | 7,180,254 | +0.14(+0.86%) |
Aug 19, 2021 | 16.77 | 16.93 | 16.59 | 16.73 | 6,799,750 | -0.24(-1.40%) |
Aug 18, 2021 | 17.03 | 17.31 | 16.94 | 16.97 | 6,911,187 | -0.16(-0.94%) |
Aug 17, 2021 | 17.20 | 17.34 | 16.88 | 17.13 | 6,620,361 | -0.26(-1.51%) |
Aug 16, 2021 | 17.33 | 17.49 | 17.14 | 17.39 | 7,115,724 | -0.14(-0.77%) |
Aug 13, 2021 | 17.76 | 17.79 | 17.44 | 17.53 | 6,797,003 | -0.13(-0.72%) |
Aug 12, 2021 | 17.66 | 17.74 | 17.48 | 17.66 | 6,257,736 | -0.04(-0.24%) |
Aug 11, 2021 | 17.48 | 17.73 | 17.27 | 17.70 | 8,050,425 | +0.25(+1.46%) |
Aug 10, 2021 | 17.10 | 17.53 | 17.02 | 17.44 | 8,750,151 | +0.32(+1.88%) |
Aug 09, 2021 | 17.11 | 17.35 | 16.95 | 17.12 | 7,231,437 | -0.11(-0.64%) |
Aug 06, 2021 | 17.12 | 17.43 | 17.09 | 17.23 | 7,260,030 | +0.36(+2.16%) |
Aug 05, 2021 | 16.76 | 16.94 | 16.75 | 16.87 | 6,547,655 | +0.23(+1.38%) |
Aug 04, 2021 | 16.67 | 17.04 | 16.60 | 16.64 | 8,863,445 | -0.32(-1.90%) |
Aug 03, 2021 | 16.69 | 17.01 | 16.35 | 16.96 | 9,029,483 | +0.40(+2.41%) |
Aug 02, 2021 | 16.74 | 17.21 | 16.55 | 16.56 | 9,357,957 | -0.10(-0.61%) |
Jul 30, 2021 | 16.74 | 17.01 | 16.57 | 16.66 | 10,456,808 | -0.18(-1.06%) |
Jul 29, 2021 | 16.80 | 17.00 | 16.64 | 16.84 | 11,799,091 | +0.24(+1.43%) |
Jul 28, 2021 | 16.51 | 16.79 | 16.28 | 16.60 | 11,689,874 | +0.19(+1.19%) |
Jul 27, 2021 | 16.20 | 16.56 | 16.10 | 16.41 | 8,554,321 | +0.01(+0.05%) |
Jul 26, 2021 | 16.24 | 16.55 | 16.24 | 16.40 | 8,803,727 | +0.21(+1.31%) |
Jul 23, 2021 | 16.32 | 16.55 | 16.11 | 16.19 | 8,701,264 | +0.08(+0.53%) |
Jul 22, 2021 | 16.38 | 16.39 | 16.00 | 16.10 | 8,596,391 | -0.35(-2.11%) |
Jul 21, 2021 | 16.38 | 16.66 | 16.36 | 16.45 | 13,868,737 | +0.26(+1.62%) |
Jul 20, 2021 | 15.22 | 16.44 | 15.17 | 16.19 | 14,883,091 | +0.52(+3.30%) |
Jul 19, 2021 | 15.98 | 16.11 | 15.55 | 15.67 | 16,896,190 | -0.73(-4.44%) |
Jul 16, 2021 | 17.21 | 17.24 | 16.35 | 16.40 | 10,160,872 | -0.69(-4.02%) |
Jul 15, 2021 | 16.78 | 17.23 | 16.70 | 17.09 | 8,021,355 | +0.14(+0.85%) |
Jul 14, 2021 | 17.05 | 17.29 | 16.68 | 16.94 | 8,813,749 | -0.07(-0.40%) |
Jul 13, 2021 | 17.32 | 17.32 | 16.88 | 17.01 | 6,312,294 | -0.30(-1.71%) |
Jul 12, 2021 | 16.85 | 17.36 | 16.70 | 17.31 | 7,208,671 | +0.21(+1.24%) |
Jul 09, 2021 | 16.85 | 17.13 | 16.69 | 17.10 | 9,132,975 | +0.65(+3.97%) |
Jul 08, 2021 | 16.50 | 16.73 | 16.32 | 16.44 | 10,587,481 | -0.43(-2.56%) |
Jul 07, 2021 | 16.82 | 17.10 | 16.77 | 16.88 | 9,143,701 | -0.13(-0.75%) |
Jul 06, 2021 | 17.49 | 17.50 | 16.96 | 17.00 | 9,747,390 | -0.56(-3.19%) |
Jul 02, 2021 | 17.70 | 17.72 | 17.47 | 17.56 | 5,647,218 | -0.14(-0.81%) |
Jul 01, 2021 | 17.66 | 17.77 | 17.51 | 17.71 | 7,213,096 | +0.20(+1.16%) |
Jun 30, 2021 | 17.37 | 17.60 | 17.32 | 17.50 | 6,867,085 | +0.11(+0.63%) |
Jun 29, 2021 | 17.65 | 17.78 | 17.29 | 17.39 | 9,240,714 | -0.13(-0.73%) |
Jun 28, 2021 | 17.92 | 17.92 | 17.41 | 17.52 | 10,437,574 | -0.50(-2.78%) |
Jun 25, 2021 | 17.81 | 18.06 | 17.70 | 18.02 | 8,621,083 | +0.27(+1.53%) |
Jun 24, 2021 | 17.54 | 17.82 | 17.40 | 17.75 | 11,357,070 | +0.29(+1.65%) |
Jun 23, 2021 | 17.52 | 17.65 | 17.45 | 17.46 | 7,918,320 | +0.03(+0.19%) |
Jun 22, 2021 | 17.44 | 17.56 | 17.20 | 17.43 | 9,013,067 | -0.03(-0.15%) |
Jun 21, 2021 | 17.07 | 17.47 | 17.02 | 17.45 | 6,300,263 | +0.56(+3.31%) |
Jun 18, 2021 | 16.99 | 17.19 | 16.77 | 16.89 | 17,478,450 | -0.49(-2.83%) |
Jun 17, 2021 | 18.69 | 18.76 | 17.34 | 17.38 | 9,547,592 | -1.14(-6.18%) |
Jun 16, 2021 | 18.26 | 18.62 | 18.01 | 18.53 | 10,111,860 | +0.14(+0.74%) |
Jun 15, 2021 | 18.26 | 18.55 | 18.17 | 18.39 | 6,560,960 | +0.14(+0.79%) |
Jun 14, 2021 | 18.57 | 18.61 | 18.07 | 18.25 | 7,376,550 | -0.35(-1.87%) |
Jun 11, 2021 | 18.48 | 18.72 | 18.46 | 18.60 | 6,342,021 | +0.15(+0.83%) |
Jun 10, 2021 | 19.18 | 19.21 | 18.44 | 18.44 | 5,964,473 | -0.42(-2.25%) |
Jun 09, 2021 | 19.06 | 19.10 | 18.81 | 18.87 | 5,269,173 | -0.41(-2.11%) |
Jun 08, 2021 | 19.11 | 19.35 | 18.88 | 19.27 | 7,989,894 | +0.00(+0.00%) |
Jun 07, 2021 | 19.33 | 19.39 | 19.21 | 19.27 | 6,283,088 | +0.01(+0.04%) |
Jun 04, 2021 | 19.47 | 19.49 | 19.08 | 19.27 | 5,531,567 | -0.23(-1.17%) |
Jun 03, 2021 | 19.42 | 19.69 | 19.38 | 19.49 | 7,690,182 | +0.03(+0.17%) |
Jun 02, 2021 | 19.62 | 19.62 | 19.31 | 19.46 | 7,095,608 | -0.15(-0.78%) |