Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.73 | 17.96 | 17.65 | 17.83 | 7,961,737 | +0.13(+0.74%) |
Aug 30, 2021 | 18.18 | 18.20 | 17.69 | 17.69 | 4,865,229 | -0.47(-2.58%) |
Aug 27, 2021 | 17.83 | 18.20 | 17.81 | 18.16 | 5,392,013 | +0.33(+1.85%) |
Aug 26, 2021 | 18.21 | 18.21 | 17.75 | 17.83 | 5,928,122 | -0.30(-1.63%) |
Aug 25, 2021 | 17.82 | 18.24 | 17.73 | 18.13 | 5,719,381 | +0.38(+2.16%) |
Aug 24, 2021 | 17.60 | 17.81 | 17.55 | 17.75 | 5,294,115 | +0.22(+1.24%) |
Aug 23, 2021 | 17.47 | 17.62 | 17.41 | 17.53 | 5,092,464 | +0.22(+1.26%) |
Aug 20, 2021 | 17.11 | 17.32 | 17.03 | 17.31 | 6,999,284 | +0.15(+0.86%) |
Aug 19, 2021 | 17.20 | 17.36 | 17.02 | 17.16 | 6,628,370 | -0.24(-1.40%) |
Aug 18, 2021 | 17.47 | 17.76 | 17.38 | 17.41 | 6,736,999 | -0.17(-0.94%) |
Aug 17, 2021 | 17.64 | 17.79 | 17.32 | 17.57 | 6,453,503 | -0.27(-1.51%) |
Aug 16, 2021 | 17.78 | 17.95 | 17.58 | 17.84 | 6,936,381 | -0.14(-0.77%) |
Aug 13, 2021 | 18.22 | 18.25 | 17.89 | 17.98 | 6,625,693 | -0.13(-0.72%) |
Aug 12, 2021 | 18.12 | 18.20 | 17.93 | 18.11 | 6,100,017 | -0.04(-0.24%) |
Aug 11, 2021 | 17.93 | 18.19 | 17.72 | 18.16 | 7,847,524 | +0.26(+1.46%) |
Aug 10, 2021 | 17.54 | 17.98 | 17.46 | 17.89 | 8,529,614 | +0.33(+1.88%) |
Aug 09, 2021 | 17.56 | 17.79 | 17.39 | 17.56 | 7,049,177 | -0.11(-0.64%) |
Aug 06, 2021 | 17.56 | 17.88 | 17.53 | 17.68 | 7,077,049 | +0.37(+2.16%) |
Aug 05, 2021 | 17.19 | 17.38 | 17.18 | 17.30 | 6,382,629 | +0.23(+1.38%) |
Aug 04, 2021 | 17.10 | 17.48 | 17.03 | 17.07 | 8,640,052 | -0.33(-1.90%) |
Aug 03, 2021 | 17.12 | 17.45 | 16.78 | 17.40 | 8,801,905 | +0.41(+2.40%) |
Aug 02, 2021 | 17.17 | 17.66 | 16.98 | 16.99 | 9,122,101 | -0.10(-0.61%) |
Jul 30, 2021 | 17.17 | 17.45 | 17.00 | 17.09 | 10,193,257 | -0.18(-1.06%) |
Jul 29, 2021 | 17.23 | 17.44 | 17.07 | 17.28 | 11,501,709 | +0.24(+1.43%) |
Jul 28, 2021 | 16.94 | 17.23 | 16.70 | 17.03 | 11,395,245 | +0.20(+1.19%) |
Jul 27, 2021 | 16.62 | 16.99 | 16.51 | 16.83 | 8,338,719 | +0.01(+0.05%) |
Jul 26, 2021 | 16.66 | 16.98 | 16.66 | 16.83 | 8,581,839 | +0.22(+1.31%) |
Jul 23, 2021 | 16.74 | 16.98 | 16.53 | 16.61 | 8,481,959 | +0.09(+0.53%) |
Jul 22, 2021 | 16.80 | 16.82 | 16.41 | 16.52 | 8,379,729 | -0.36(-2.11%) |
Jul 21, 2021 | 16.80 | 17.09 | 16.78 | 16.88 | 13,519,192 | +0.27(+1.62%) |
Jul 20, 2021 | 15.62 | 16.86 | 15.56 | 16.61 | 14,507,980 | +0.53(+3.30%) |
Jul 19, 2021 | 16.39 | 16.53 | 15.96 | 16.08 | 16,470,342 | -0.75(-4.44%) |
Jul 16, 2021 | 17.65 | 17.69 | 16.78 | 16.83 | 9,904,779 | -0.70(-4.02%) |
Jul 15, 2021 | 17.22 | 17.68 | 17.13 | 17.53 | 7,819,186 | +0.15(+0.85%) |
Jul 14, 2021 | 17.49 | 17.73 | 17.11 | 17.38 | 8,591,609 | -0.07(-0.40%) |
Jul 13, 2021 | 17.76 | 17.76 | 17.32 | 17.45 | 6,153,200 | -0.30(-1.71%) |
Jul 12, 2021 | 17.29 | 17.81 | 17.13 | 17.76 | 7,026,985 | +0.22(+1.24%) |
Jul 09, 2021 | 17.29 | 17.57 | 17.12 | 17.54 | 8,902,789 | +0.67(+3.97%) |
Jul 08, 2021 | 16.93 | 17.16 | 16.74 | 16.87 | 10,320,636 | -0.44(-2.56%) |
Jul 07, 2021 | 17.25 | 17.54 | 17.20 | 17.31 | 8,913,245 | -0.13(-0.75%) |
Jul 06, 2021 | 17.95 | 17.96 | 17.40 | 17.44 | 9,501,718 | -0.57(-3.19%) |
Jul 02, 2021 | 18.16 | 18.18 | 17.92 | 18.02 | 5,504,887 | -0.15(-0.81%) |
Jul 01, 2021 | 18.12 | 18.23 | 17.96 | 18.16 | 7,031,298 | +0.21(+1.16%) |
Jun 30, 2021 | 17.82 | 18.05 | 17.77 | 17.96 | 6,694,008 | +0.11(+0.63%) |
Jun 29, 2021 | 18.10 | 18.24 | 17.74 | 17.84 | 9,007,813 | -0.13(-0.73%) |
Jun 28, 2021 | 18.38 | 18.38 | 17.86 | 17.97 | 10,174,507 | -0.51(-2.78%) |
Jun 25, 2021 | 18.27 | 18.53 | 18.16 | 18.49 | 8,403,799 | +0.28(+1.53%) |
Jun 24, 2021 | 17.99 | 18.28 | 17.85 | 18.21 | 11,070,828 | +0.30(+1.65%) |
Jun 23, 2021 | 17.97 | 18.10 | 17.90 | 17.91 | 7,718,748 | +0.03(+0.19%) |
Jun 22, 2021 | 17.89 | 18.02 | 17.64 | 17.88 | 8,785,903 | -0.03(-0.15%) |
Jun 21, 2021 | 17.51 | 17.92 | 17.46 | 17.90 | 6,141,473 | +0.57(+3.31%) |
Jun 18, 2021 | 17.43 | 17.64 | 17.20 | 17.33 | 17,037,926 | -0.50(-2.83%) |
Jun 17, 2021 | 19.17 | 19.24 | 17.79 | 17.83 | 9,306,956 | -1.17(-6.18%) |
Jun 16, 2021 | 18.73 | 19.10 | 18.47 | 19.01 | 9,857,003 | +0.14(+0.74%) |
Jun 15, 2021 | 18.73 | 19.03 | 18.64 | 18.87 | 6,395,599 | +0.15(+0.79%) |
Jun 14, 2021 | 19.05 | 19.09 | 18.54 | 18.72 | 7,190,632 | -0.36(-1.87%) |
Jun 11, 2021 | 18.96 | 19.21 | 18.94 | 19.08 | 6,182,178 | +0.16(+0.83%) |
Jun 10, 2021 | 19.68 | 19.70 | 18.92 | 18.92 | 5,814,146 | -0.43(-2.25%) |
Jun 09, 2021 | 19.56 | 19.59 | 19.29 | 19.36 | 5,136,370 | -0.42(-2.11%) |
Jun 08, 2021 | 19.61 | 19.86 | 19.37 | 19.77 | 7,788,518 | +0.00(+0.00%) |
Jun 07, 2021 | 19.83 | 19.89 | 19.70 | 19.77 | 6,124,730 | +0.01(+0.04%) |
Jun 04, 2021 | 19.97 | 20.00 | 19.57 | 19.76 | 5,392,150 | -0.23(-1.17%) |
Jun 03, 2021 | 19.92 | 20.20 | 19.88 | 20.00 | 7,496,360 | +0.03(+0.17%) |
Jun 02, 2021 | 20.13 | 20.13 | 19.81 | 19.96 | 6,916,772 | -0.16(-0.78%) |