Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.79 | 17.93 | 17.66 | 17.77 | 1,016,740 | +0.05(+0.27%) |
Aug 30, 2021 | 17.74 | 17.89 | 17.62 | 17.72 | 666,617 | -0.09(-0.49%) |
Aug 27, 2021 | 17.77 | 17.95 | 17.74 | 17.81 | 1,087,170 | -0.05(-0.27%) |
Aug 26, 2021 | 17.74 | 17.97 | 17.59 | 17.86 | 2,434,338 | +0.12(+0.66%) |
Aug 25, 2021 | 17.84 | 17.84 | 17.62 | 17.74 | 2,631,678 | -0.09(-0.49%) |
Aug 24, 2021 | 17.46 | 17.93 | 17.46 | 17.83 | 5,546,134 | +0.31(+1.77%) |
Aug 23, 2021 | 17.75 | 17.83 | 17.43 | 17.52 | 2,208,931 | -0.15(-0.82%) |
Aug 20, 2021 | 17.26 | 17.67 | 17.22 | 17.66 | 5,421,366 | +0.26(+1.50%) |
Aug 19, 2021 | 17.45 | 17.64 | 17.36 | 17.40 | 1,266,519 | -0.13(-0.72%) |
Aug 18, 2021 | 17.84 | 17.84 | 17.50 | 17.53 | 1,586,155 | -0.35(-1.95%) |
Aug 17, 2021 | 18.01 | 18.27 | 17.78 | 17.88 | 1,439,744 | -0.33(-1.81%) |
Aug 16, 2021 | 18.67 | 18.78 | 18.19 | 18.21 | 1,425,888 | -0.44(-2.34%) |
Aug 13, 2021 | 18.47 | 18.69 | 18.28 | 18.64 | 1,263,230 | +0.16(+0.89%) |
Aug 12, 2021 | 18.48 | 18.65 | 18.24 | 18.48 | 1,938,848 | +0.25(+1.38%) |
Aug 11, 2021 | 17.92 | 18.24 | 17.73 | 18.23 | 2,934,568 | +0.31(+1.73%) |
Aug 10, 2021 | 18.06 | 18.21 | 17.84 | 17.92 | 2,377,756 | +0.36(+2.04%) |
Aug 09, 2021 | 17.75 | 17.89 | 17.54 | 17.56 | 2,118,987 | -0.23(-1.31%) |
Aug 06, 2021 | 17.91 | 18.07 | 17.72 | 17.79 | 2,406,249 | -0.27(-1.50%) |
Aug 05, 2021 | 18.27 | 18.46 | 17.69 | 18.06 | 2,221,844 | -0.28(-1.53%) |
Aug 04, 2021 | 18.22 | 18.59 | 18.03 | 18.34 | 1,510,321 | -0.05(-0.26%) |
Aug 03, 2021 | 19.88 | 20.00 | 18.34 | 18.39 | 4,028,625 | -1.64(-8.18%) |
Aug 02, 2021 | 20.36 | 20.61 | 20.03 | 20.03 | 1,687,966 | -0.29(-1.43%) |
Jul 30, 2021 | 20.14 | 20.43 | 20.00 | 20.32 | 1,700,979 | +0.20(+1.01%) |
Jul 29, 2021 | 20.16 | 20.33 | 20.07 | 20.12 | 1,394,723 | +0.02(+0.10%) |
Jul 28, 2021 | 19.71 | 20.25 | 19.69 | 20.10 | 1,842,464 | +0.39(+1.97%) |
Jul 27, 2021 | 19.70 | 19.79 | 19.35 | 19.71 | 1,810,188 | +0.00(+0.00%) |
Jul 26, 2021 | 20.12 | 20.19 | 19.70 | 19.71 | 1,347,076 | -0.50(-2.49%) |
Jul 23, 2021 | 20.37 | 20.41 | 20.16 | 20.21 | 696,122 | -0.04(-0.19%) |
Jul 22, 2021 | 20.36 | 20.52 | 20.14 | 20.25 | 1,402,203 | -0.16(-0.76%) |
Jul 21, 2021 | 20.49 | 20.56 | 20.30 | 20.41 | 1,194,710 | -0.03(-0.14%) |
Jul 20, 2021 | 20.05 | 20.54 | 20.03 | 20.44 | 904,569 | +0.48(+2.43%) |
Jul 19, 2021 | 20.33 | 20.36 | 19.61 | 19.95 | 1,559,408 | -0.41(-2.00%) |
Jul 16, 2021 | 20.00 | 20.42 | 19.93 | 20.36 | 1,922,136 | +0.41(+2.04%) |
Jul 15, 2021 | 20.17 | 20.22 | 19.80 | 19.95 | 1,301,259 | -0.21(-1.06%) |
Jul 14, 2021 | 20.47 | 20.59 | 19.95 | 20.17 | 1,231,881 | -0.29(-1.42%) |
Jul 13, 2021 | 20.64 | 20.77 | 20.45 | 20.46 | 1,575,236 | -0.19(-0.94%) |
Jul 12, 2021 | 20.50 | 20.73 | 20.44 | 20.65 | 1,510,744 | +0.03(+0.14%) |
Jul 09, 2021 | 20.88 | 20.94 | 20.54 | 20.62 | 2,049,717 | -0.16(-0.75%) |
Jul 08, 2021 | 20.53 | 20.82 | 20.19 | 20.78 | 2,372,369 | +0.12(+0.56%) |
Jul 07, 2021 | 20.60 | 20.86 | 20.50 | 20.66 | 2,107,117 | +0.06(+0.28%) |
Jul 06, 2021 | 21.09 | 21.21 | 20.31 | 20.60 | 2,888,381 | -0.56(-2.66%) |
Jul 02, 2021 | 20.68 | 21.24 | 20.62 | 21.16 | 2,118,354 | +0.56(+2.73%) |
Jul 01, 2021 | 20.74 | 20.96 | 20.58 | 20.60 | 3,082,429 | -0.12(-0.56%) |
Jun 30, 2021 | 21.21 | 21.29 | 20.65 | 20.72 | 2,089,756 | -0.52(-2.46%) |
Jun 29, 2021 | 21.02 | 21.40 | 20.89 | 21.24 | 2,376,537 | +0.24(+1.15%) |
Jun 28, 2021 | 21.63 | 21.74 | 20.85 | 21.00 | 4,986,462 | -1.10(-4.96%) |
Jun 25, 2021 | 21.91 | 22.14 | 21.72 | 22.09 | 5,800,003 | +0.21(+0.97%) |
Jun 24, 2021 | 21.39 | 22.18 | 21.39 | 21.88 | 3,021,750 | +0.59(+2.78%) |
Jun 23, 2021 | 20.91 | 21.34 | 20.82 | 21.29 | 3,538,624 | +0.45(+2.14%) |
Jun 22, 2021 | 20.47 | 20.97 | 20.46 | 20.84 | 1,042,188 | +0.32(+1.56%) |
Jun 21, 2021 | 20.39 | 20.60 | 20.28 | 20.52 | 1,255,067 | +0.16(+0.81%) |
Jun 18, 2021 | 20.18 | 20.37 | 19.92 | 20.36 | 1,307,875 | +0.16(+0.77%) |
Jun 17, 2021 | 20.11 | 20.35 | 20.11 | 20.20 | 1,401,294 | +0.03(+0.14%) |
Jun 16, 2021 | 20.12 | 20.25 | 19.96 | 20.18 | 1,602,238 | +0.06(+0.29%) |
Jun 15, 2021 | 20.53 | 20.55 | 20.09 | 20.12 | 2,022,451 | -0.45(-2.17%) |
Jun 14, 2021 | 20.84 | 20.98 | 20.48 | 20.56 | 1,172,655 | -0.22(-1.07%) |
Jun 11, 2021 | 20.72 | 21.12 | 20.66 | 20.79 | 2,854,495 | +0.10(+0.47%) |
Jun 10, 2021 | 20.59 | 20.72 | 20.45 | 20.69 | 1,849,500 | +0.48(+2.35%) |
Jun 09, 2021 | 20.53 | 20.66 | 20.21 | 20.21 | 1,056,848 | -0.34(-1.65%) |
Jun 08, 2021 | 20.59 | 20.77 | 20.48 | 20.55 | 819,420 | -0.04(-0.19%) |
Jun 07, 2021 | 20.99 | 21.04 | 20.53 | 20.59 | 1,578,083 | -0.46(-2.16%) |
Jun 04, 2021 | 20.84 | 21.06 | 20.67 | 21.05 | 926,987 | +0.34(+1.64%) |
Jun 03, 2021 | 20.92 | 21.20 | 20.69 | 20.71 | 1,363,403 | +0.17(+0.85%) |
Jun 02, 2021 | 20.34 | 20.57 | 20.09 | 20.53 | 1,511,887 | +0.15(+0.71%) |