Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.27 | 17.49 | 17.19 | 17.36 | 8,175,107 | +0.13(+0.74%) |
Aug 30, 2021 | 17.70 | 17.73 | 17.22 | 17.23 | 4,995,614 | -0.46(-2.58%) |
Aug 27, 2021 | 17.37 | 17.73 | 17.34 | 17.69 | 5,536,517 | +0.32(+1.85%) |
Aug 26, 2021 | 17.73 | 17.73 | 17.29 | 17.37 | 6,086,993 | -0.29(-1.63%) |
Aug 25, 2021 | 17.36 | 17.77 | 17.27 | 17.66 | 5,872,657 | +0.37(+2.16%) |
Aug 24, 2021 | 17.14 | 17.34 | 17.09 | 17.28 | 5,435,994 | +0.21(+1.24%) |
Aug 23, 2021 | 17.01 | 17.16 | 16.96 | 17.07 | 5,228,939 | +0.21(+1.26%) |
Aug 20, 2021 | 16.67 | 16.87 | 16.59 | 16.86 | 7,186,861 | +0.14(+0.86%) |
Aug 19, 2021 | 16.75 | 16.91 | 16.57 | 16.72 | 6,806,007 | -0.24(-1.40%) |
Aug 18, 2021 | 17.01 | 17.29 | 16.93 | 16.95 | 6,917,547 | -0.16(-0.94%) |
Aug 17, 2021 | 17.18 | 17.33 | 16.86 | 17.11 | 6,626,454 | -0.26(-1.51%) |
Aug 16, 2021 | 17.32 | 17.48 | 17.12 | 17.38 | 7,122,272 | -0.14(-0.77%) |
Aug 13, 2021 | 17.74 | 17.77 | 17.43 | 17.51 | 6,803,258 | -0.13(-0.72%) |
Aug 12, 2021 | 17.65 | 17.72 | 17.46 | 17.64 | 6,263,495 | -0.04(-0.24%) |
Aug 11, 2021 | 17.46 | 17.71 | 17.26 | 17.68 | 8,057,834 | +0.25(+1.46%) |
Aug 10, 2021 | 17.08 | 17.51 | 17.00 | 17.43 | 8,758,203 | +0.32(+1.88%) |
Aug 09, 2021 | 17.10 | 17.33 | 16.93 | 17.11 | 7,238,092 | -0.11(-0.64%) |
Aug 06, 2021 | 17.11 | 17.41 | 17.07 | 17.22 | 7,266,711 | +0.36(+2.16%) |
Aug 05, 2021 | 16.74 | 16.93 | 16.73 | 16.85 | 6,553,680 | +0.23(+1.38%) |
Aug 04, 2021 | 16.66 | 17.02 | 16.59 | 16.62 | 8,871,602 | -0.32(-1.90%) |
Aug 03, 2021 | 16.67 | 17.00 | 16.34 | 16.94 | 9,037,792 | +0.40(+2.41%) |
Aug 02, 2021 | 16.72 | 17.19 | 16.54 | 16.55 | 9,366,569 | -0.10(-0.61%) |
Jul 30, 2021 | 16.72 | 16.99 | 16.56 | 16.65 | 10,466,431 | -0.18(-1.06%) |
Jul 29, 2021 | 16.78 | 16.99 | 16.62 | 16.83 | 11,809,949 | +0.24(+1.43%) |
Jul 28, 2021 | 16.50 | 16.78 | 16.27 | 16.59 | 11,700,632 | +0.19(+1.19%) |
Jul 27, 2021 | 16.18 | 16.55 | 16.08 | 16.39 | 8,562,193 | +0.01(+0.05%) |
Jul 26, 2021 | 16.23 | 16.54 | 16.23 | 16.39 | 8,811,828 | +0.21(+1.31%) |
Jul 23, 2021 | 16.30 | 16.54 | 16.10 | 16.17 | 8,709,271 | +0.08(+0.53%) |
Jul 22, 2021 | 16.36 | 16.38 | 15.98 | 16.09 | 8,604,302 | -0.35(-2.11%) |
Jul 21, 2021 | 16.36 | 16.65 | 16.34 | 16.44 | 13,881,500 | +0.26(+1.62%) |
Jul 20, 2021 | 15.21 | 16.42 | 15.16 | 16.17 | 14,896,787 | +0.52(+3.30%) |
Jul 19, 2021 | 15.96 | 16.10 | 15.54 | 15.66 | 16,911,738 | -0.73(-4.44%) |
Jul 16, 2021 | 17.19 | 17.22 | 16.34 | 16.39 | 10,170,222 | -0.69(-4.02%) |
Jul 15, 2021 | 16.77 | 17.22 | 16.68 | 17.07 | 8,028,736 | +0.14(+0.85%) |
Jul 14, 2021 | 17.03 | 17.27 | 16.66 | 16.93 | 8,821,860 | -0.07(-0.40%) |
Jul 13, 2021 | 17.30 | 17.30 | 16.86 | 17.00 | 6,318,103 | -0.30(-1.71%) |
Jul 12, 2021 | 16.83 | 17.34 | 16.68 | 17.29 | 7,215,305 | +0.21(+1.24%) |
Jul 09, 2021 | 16.83 | 17.11 | 16.67 | 17.08 | 9,141,380 | +0.65(+3.97%) |
Jul 08, 2021 | 16.49 | 16.71 | 16.30 | 16.43 | 10,597,224 | -0.43(-2.56%) |
Jul 07, 2021 | 16.80 | 17.08 | 16.75 | 16.86 | 9,152,115 | -0.13(-0.75%) |
Jul 06, 2021 | 17.48 | 17.49 | 16.94 | 16.99 | 9,756,360 | -0.56(-3.19%) |
Jul 02, 2021 | 17.68 | 17.71 | 17.45 | 17.55 | 5,652,415 | -0.14(-0.81%) |
Jul 01, 2021 | 17.65 | 17.76 | 17.50 | 17.69 | 7,219,734 | +0.20(+1.16%) |
Jun 30, 2021 | 17.35 | 17.58 | 17.31 | 17.49 | 6,873,404 | +0.11(+0.63%) |
Jun 29, 2021 | 17.63 | 17.77 | 17.28 | 17.38 | 9,249,218 | -0.13(-0.73%) |
Jun 28, 2021 | 17.90 | 17.90 | 17.40 | 17.50 | 10,447,179 | -0.50(-2.78%) |
Jun 25, 2021 | 17.79 | 18.05 | 17.69 | 18.00 | 8,629,017 | +0.27(+1.53%) |
Jun 24, 2021 | 17.52 | 17.80 | 17.39 | 17.73 | 11,367,521 | +0.29(+1.65%) |
Jun 23, 2021 | 17.50 | 17.63 | 17.44 | 17.44 | 7,925,607 | +0.03(+0.19%) |
Jun 22, 2021 | 17.43 | 17.55 | 17.18 | 17.41 | 9,021,361 | -0.03(-0.15%) |
Jun 21, 2021 | 17.05 | 17.45 | 17.00 | 17.44 | 6,306,061 | +0.56(+3.31%) |
Jun 18, 2021 | 16.98 | 17.18 | 16.75 | 16.88 | 17,494,534 | -0.49(-2.83%) |
Jun 17, 2021 | 18.67 | 18.74 | 17.33 | 17.37 | 9,556,378 | -1.14(-6.18%) |
Jun 16, 2021 | 18.24 | 18.60 | 17.99 | 18.51 | 10,121,165 | +0.14(+0.74%) |
Jun 15, 2021 | 18.24 | 18.54 | 18.15 | 18.38 | 6,566,998 | +0.14(+0.79%) |
Jun 14, 2021 | 18.55 | 18.60 | 18.05 | 18.23 | 7,383,338 | -0.35(-1.87%) |
Jun 11, 2021 | 18.46 | 18.71 | 18.44 | 18.58 | 6,347,858 | +0.15(+0.83%) |
Jun 10, 2021 | 19.16 | 19.19 | 18.43 | 18.43 | 5,969,962 | -0.42(-2.25%) |
Jun 09, 2021 | 19.04 | 19.08 | 18.79 | 18.85 | 5,274,022 | -0.41(-2.11%) |
Jun 08, 2021 | 19.10 | 19.34 | 18.87 | 19.26 | 7,997,247 | +0.00(+0.00%) |
Jun 07, 2021 | 19.32 | 19.38 | 19.19 | 19.26 | 6,288,870 | +0.01(+0.04%) |
Jun 04, 2021 | 19.45 | 19.48 | 19.06 | 19.25 | 5,536,657 | -0.23(-1.17%) |
Jun 03, 2021 | 19.40 | 19.67 | 19.36 | 19.48 | 7,697,259 | +0.03(+0.17%) |
Jun 02, 2021 | 19.60 | 19.60 | 19.29 | 19.44 | 7,102,138 | -0.15(-0.78%) |