Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.42 | 16.79 | 16.33 | 16.66 | 1,395,777 | +0.34(+2.08%) |
Aug 30, 2021 | 16.86 | 16.88 | 16.30 | 16.32 | 1,049,833 | -0.39(-2.33%) |
Aug 27, 2021 | 16.20 | 16.85 | 16.20 | 16.71 | 1,629,643 | +0.57(+3.53%) |
Aug 26, 2021 | 16.67 | 16.72 | 16.03 | 16.14 | 1,460,644 | -0.65(-3.87%) |
Aug 25, 2021 | 16.63 | 17.01 | 16.42 | 16.79 | 1,097,502 | +0.24(+1.45%) |
Aug 24, 2021 | 16.04 | 16.66 | 16.04 | 16.55 | 1,321,210 | +0.35(+2.16%) |
Aug 23, 2021 | 15.98 | 16.32 | 15.91 | 16.20 | 1,508,135 | +0.45(+2.86%) |
Aug 20, 2021 | 15.50 | 15.80 | 15.39 | 15.75 | 1,918,688 | +0.10(+0.64%) |
Aug 19, 2021 | 15.85 | 15.97 | 15.50 | 15.65 | 1,586,429 | -0.45(-2.80%) |
Aug 18, 2021 | 16.32 | 16.64 | 16.06 | 16.10 | 1,274,472 | -0.17(-1.04%) |
Aug 17, 2021 | 16.59 | 16.82 | 15.90 | 16.27 | 2,355,533 | -0.61(-3.61%) |
Aug 16, 2021 | 17.20 | 17.20 | 16.73 | 16.88 | 2,109,169 | -0.52(-2.99%) |
Aug 13, 2021 | 17.86 | 17.89 | 17.34 | 17.40 | 1,263,997 | -0.53(-2.96%) |
Aug 12, 2021 | 18.18 | 18.34 | 17.73 | 17.93 | 1,775,105 | -0.23(-1.27%) |
Aug 11, 2021 | 17.64 | 18.21 | 17.26 | 18.16 | 1,775,250 | +0.55(+3.12%) |
Aug 10, 2021 | 17.28 | 17.99 | 17.05 | 17.61 | 2,089,787 | +0.47(+2.74%) |
Aug 09, 2021 | 16.55 | 17.29 | 16.30 | 17.14 | 2,107,383 | +0.23(+1.36%) |
Aug 06, 2021 | 17.00 | 17.35 | 16.68 | 16.91 | 2,414,810 | +0.31(+1.87%) |
Aug 05, 2021 | 16.72 | 16.91 | 16.51 | 16.60 | 1,497,046 | +0.10(+0.61%) |
Aug 04, 2021 | 16.73 | 16.95 | 16.47 | 16.50 | 1,976,597 | -0.45(-2.65%) |
Aug 03, 2021 | 16.53 | 16.96 | 16.00 | 16.95 | 1,734,917 | +0.49(+2.98%) |
Aug 02, 2021 | 16.67 | 17.49 | 16.45 | 16.46 | 2,548,426 | -0.20(-1.20%) |
Jul 30, 2021 | 17.06 | 17.18 | 16.48 | 16.66 | 1,934,285 | -0.41(-2.40%) |
Jul 29, 2021 | 17.27 | 17.36 | 16.71 | 17.07 | 1,957,918 | +0.16(+0.95%) |
Jul 28, 2021 | 16.48 | 17.40 | 16.19 | 16.91 | 2,120,754 | +0.65(+4.00%) |
Jul 27, 2021 | 16.29 | 16.32 | 15.96 | 16.26 | 1,519,446 | -0.21(-1.28%) |
Jul 26, 2021 | 16.43 | 16.90 | 16.27 | 16.47 | 2,079,500 | +0.14(+0.86%) |
Jul 23, 2021 | 16.43 | 16.51 | 16.02 | 16.33 | 2,360,004 | -0.04(-0.24%) |
Jul 22, 2021 | 16.76 | 16.77 | 16.25 | 16.37 | 1,714,025 | -0.49(-2.91%) |
Jul 21, 2021 | 16.79 | 17.28 | 16.71 | 16.86 | 3,089,831 | +0.19(+1.14%) |
Jul 20, 2021 | 15.50 | 16.91 | 15.42 | 16.67 | 4,107,031 | +1.16(+7.48%) |
Jul 19, 2021 | 14.79 | 15.59 | 14.57 | 15.51 | 6,409,846 | +0.19(+1.24%) |
Jul 16, 2021 | 16.42 | 16.49 | 15.22 | 15.32 | 3,322,251 | -0.89(-5.49%) |
Jul 15, 2021 | 15.80 | 16.38 | 15.73 | 16.21 | 2,525,434 | +0.20(+1.25%) |
Jul 14, 2021 | 16.54 | 16.85 | 15.92 | 16.01 | 2,461,055 | -0.34(-2.08%) |
Jul 13, 2021 | 16.74 | 16.90 | 16.34 | 16.35 | 2,116,251 | -0.59(-3.48%) |
Jul 12, 2021 | 17.10 | 17.21 | 16.68 | 16.94 | 3,263,983 | -0.27(-1.57%) |
Jul 09, 2021 | 16.13 | 17.38 | 16.01 | 17.21 | 6,905,273 | +1.22(+7.63%) |
Jul 08, 2021 | 15.79 | 16.37 | 15.48 | 15.99 | 2,384,211 | -0.24(-1.48%) |
Jul 07, 2021 | 16.20 | 16.30 | 15.65 | 16.23 | 3,919,455 | -0.21(-1.28%) |
Jul 06, 2021 | 17.50 | 17.50 | 16.17 | 16.44 | 3,968,727 | -0.94(-5.41%) |
Jul 02, 2021 | 17.69 | 17.74 | 17.32 | 17.38 | 1,179,770 | -0.25(-1.42%) |
Jul 01, 2021 | 17.99 | 18.14 | 17.52 | 17.63 | 1,544,182 | -0.07(-0.40%) |
Jun 30, 2021 | 17.42 | 17.90 | 17.23 | 17.70 | 1,854,766 | +0.22(+1.26%) |
Jun 29, 2021 | 18.10 | 18.16 | 17.48 | 17.48 | 2,794,256 | -0.57(-3.16%) |
Jun 28, 2021 | 18.55 | 18.66 | 17.80 | 18.05 | 2,359,794 | -0.50(-2.70%) |
Jun 25, 2021 | 18.99 | 19.00 | 18.54 | 18.55 | 3,737,114 | +0.02(+0.11%) |
Jun 24, 2021 | 18.02 | 18.92 | 17.84 | 18.53 | 3,627,561 | +0.80(+4.51%) |
Jun 23, 2021 | 17.70 | 18.23 | 17.70 | 17.73 | 2,614,886 | +0.18(+1.03%) |
Jun 22, 2021 | 17.29 | 17.64 | 16.91 | 17.55 | 2,506,003 | +0.21(+1.21%) |
Jun 21, 2021 | 17.24 | 17.52 | 17.13 | 17.34 | 2,097,359 | +0.34(+2.00%) |
Jun 18, 2021 | 17.00 | 17.27 | 16.82 | 17.00 | 2,779,294 | -0.22(-1.28%) |
Jun 17, 2021 | 18.00 | 18.20 | 17.08 | 17.22 | 3,397,914 | -0.90(-4.97%) |
Jun 16, 2021 | 18.50 | 18.59 | 18.03 | 18.12 | 1,993,943 | -0.44(-2.37%) |
Jun 15, 2021 | 18.40 | 18.73 | 18.26 | 18.56 | 1,875,386 | +0.08(+0.43%) |
Jun 14, 2021 | 19.31 | 19.43 | 18.41 | 18.48 | 2,098,703 | -0.83(-4.30%) |
Jun 11, 2021 | 19.58 | 19.80 | 19.20 | 19.31 | 1,551,617 | -0.03(-0.16%) |
Jun 10, 2021 | 19.93 | 19.99 | 19.29 | 19.34 | 2,249,120 | -0.61(-3.06%) |
Jun 09, 2021 | 20.39 | 20.39 | 19.95 | 19.95 | 1,140,374 | -0.40(-1.97%) |
Jun 08, 2021 | 20.17 | 20.57 | 19.95 | 20.35 | 1,365,008 | +0.19(+0.94%) |
Jun 07, 2021 | 20.26 | 20.43 | 19.80 | 20.16 | 2,566,660 | -0.01(-0.05%) |
Jun 04, 2021 | 19.91 | 20.21 | 19.56 | 20.17 | 2,223,584 | +0.38(+1.92%) |
Jun 03, 2021 | 20.11 | 20.16 | 19.61 | 19.79 | 2,235,436 | -0.52(-2.56%) |
Jun 02, 2021 | 19.53 | 20.35 | 19.13 | 20.31 | 3,794,214 | +0.85(+4.37%) |