Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.16 | 18.49 | 18.15 | 18.40 | 1,930,120 | +0.27(+1.48%) |
Aug 30, 2021 | 18.73 | 18.73 | 18.13 | 18.13 | 944,131 | -0.54(-2.89%) |
Aug 27, 2021 | 18.17 | 18.72 | 18.17 | 18.67 | 1,483,043 | +0.52(+2.87%) |
Aug 26, 2021 | 18.57 | 18.64 | 18.15 | 18.15 | 1,358,142 | -0.38(-2.05%) |
Aug 25, 2021 | 18.52 | 18.77 | 18.38 | 18.53 | 1,080,424 | +0.13(+0.72%) |
Aug 24, 2021 | 18.33 | 18.51 | 18.31 | 18.40 | 1,079,820 | +0.07(+0.39%) |
Aug 23, 2021 | 18.44 | 18.58 | 18.32 | 18.33 | 1,252,656 | +0.00(+0.00%) |
Aug 20, 2021 | 18.02 | 18.37 | 17.95 | 18.33 | 1,191,532 | +0.27(+1.47%) |
Aug 19, 2021 | 18.07 | 18.35 | 17.93 | 18.06 | 1,314,803 | -0.27(-1.45%) |
Aug 18, 2021 | 18.31 | 18.60 | 18.16 | 18.33 | 1,256,714 | -0.04(-0.19%) |
Aug 17, 2021 | 18.40 | 18.61 | 18.14 | 18.36 | 1,498,558 | -0.24(-1.28%) |
Aug 16, 2021 | 18.45 | 18.75 | 18.30 | 18.60 | 1,551,092 | +0.01(+0.05%) |
Aug 13, 2021 | 18.74 | 18.74 | 18.43 | 18.59 | 899,365 | -0.15(-0.80%) |
Aug 12, 2021 | 18.82 | 18.89 | 18.58 | 18.74 | 1,243,712 | -0.09(-0.47%) |
Aug 11, 2021 | 18.56 | 18.84 | 18.25 | 18.83 | 1,483,768 | +0.29(+1.57%) |
Aug 10, 2021 | 18.20 | 18.61 | 18.17 | 18.54 | 1,377,889 | +0.28(+1.55%) |
Aug 09, 2021 | 18.18 | 18.48 | 17.99 | 18.26 | 1,962,347 | -0.05(-0.29%) |
Aug 06, 2021 | 18.21 | 18.51 | 18.15 | 18.31 | 1,702,524 | +0.46(+2.57%) |
Aug 05, 2021 | 17.71 | 17.90 | 17.64 | 17.85 | 1,388,273 | +0.32(+1.81%) |
Aug 04, 2021 | 17.37 | 17.78 | 17.30 | 17.53 | 1,488,955 | -0.15(-0.85%) |
Aug 03, 2021 | 17.43 | 17.77 | 17.12 | 17.68 | 1,689,623 | +0.32(+1.83%) |
Aug 02, 2021 | 17.60 | 18.06 | 17.36 | 17.37 | 1,767,785 | -0.13(-0.76%) |
Jul 30, 2021 | 17.51 | 17.80 | 17.46 | 17.50 | 1,879,388 | -0.11(-0.65%) |
Jul 29, 2021 | 17.50 | 17.74 | 17.32 | 17.61 | 2,015,866 | +0.29(+1.68%) |
Jul 28, 2021 | 17.37 | 17.47 | 16.94 | 17.32 | 1,803,715 | +0.26(+1.50%) |
Jul 27, 2021 | 16.88 | 17.21 | 16.79 | 17.07 | 1,155,087 | -0.06(-0.36%) |
Jul 26, 2021 | 17.30 | 17.51 | 17.01 | 17.13 | 1,284,364 | -0.04(-0.26%) |
Jul 23, 2021 | 16.88 | 17.25 | 16.87 | 17.17 | 1,794,407 | +0.53(+3.19%) |
Jul 22, 2021 | 17.09 | 17.15 | 16.64 | 16.64 | 1,507,285 | -0.53(-3.09%) |
Jul 21, 2021 | 17.07 | 17.36 | 16.96 | 17.17 | 1,674,135 | +0.31(+1.83%) |
Jul 20, 2021 | 16.31 | 17.23 | 16.26 | 16.86 | 2,646,927 | +0.46(+2.80%) |
Jul 19, 2021 | 16.67 | 16.84 | 16.26 | 16.40 | 2,001,533 | -0.75(-4.38%) |
Jul 16, 2021 | 17.79 | 17.79 | 17.05 | 17.15 | 1,436,914 | -0.48(-2.71%) |
Jul 15, 2021 | 17.33 | 17.75 | 17.22 | 17.63 | 1,408,464 | +0.18(+1.01%) |
Jul 14, 2021 | 17.45 | 17.81 | 17.15 | 17.45 | 1,504,030 | +0.00(+0.00%) |
Jul 13, 2021 | 17.74 | 17.83 | 17.36 | 17.45 | 2,114,322 | -0.41(-2.28%) |
Jul 12, 2021 | 17.42 | 17.91 | 17.26 | 17.86 | 1,661,074 | +0.05(+0.30%) |
Jul 09, 2021 | 17.60 | 17.84 | 17.49 | 17.81 | 1,532,722 | +0.65(+3.76%) |
Jul 08, 2021 | 17.14 | 17.40 | 16.95 | 17.16 | 1,552,758 | -0.30(-1.72%) |
Jul 07, 2021 | 17.33 | 17.66 | 17.33 | 17.46 | 1,242,133 | -0.10(-0.55%) |
Jul 06, 2021 | 17.93 | 18.03 | 17.37 | 17.56 | 3,082,564 | -0.49(-2.69%) |
Jul 02, 2021 | 18.17 | 18.21 | 17.97 | 18.05 | 1,178,633 | -0.21(-1.16%) |
Jul 01, 2021 | 18.27 | 18.36 | 18.09 | 18.26 | 1,971,881 | +0.16(+0.88%) |
Jun 30, 2021 | 18.00 | 18.23 | 17.98 | 18.10 | 1,328,843 | +0.00(+0.00%) |
Jun 29, 2021 | 18.34 | 18.48 | 17.95 | 18.10 | 1,913,157 | -0.08(-0.44%) |
Jun 28, 2021 | 18.83 | 18.88 | 18.13 | 18.18 | 2,501,902 | -0.84(-4.41%) |
Jun 25, 2021 | 19.00 | 19.27 | 18.87 | 19.02 | 22,463,110 | +0.04(+0.23%) |
Jun 24, 2021 | 18.78 | 19.05 | 18.60 | 18.97 | 1,808,668 | +0.30(+1.61%) |
Jun 23, 2021 | 18.82 | 18.94 | 18.67 | 18.67 | 1,743,953 | -0.04(-0.24%) |
Jun 22, 2021 | 18.76 | 18.90 | 18.55 | 18.72 | 1,746,121 | -0.11(-0.56%) |
Jun 21, 2021 | 18.26 | 18.85 | 18.26 | 18.82 | 2,057,621 | +0.83(+4.62%) |
Jun 18, 2021 | 18.27 | 18.44 | 17.98 | 17.99 | 4,970,429 | -0.62(-3.32%) |
Jun 17, 2021 | 19.90 | 19.90 | 18.60 | 18.61 | 2,014,172 | -1.14(-5.77%) |
Jun 16, 2021 | 19.42 | 19.89 | 19.21 | 19.75 | 2,319,735 | +0.16(+0.81%) |
Jun 15, 2021 | 19.33 | 19.71 | 19.16 | 19.59 | 1,630,792 | +0.36(+1.88%) |
Jun 14, 2021 | 19.80 | 19.84 | 19.12 | 19.23 | 1,520,764 | -0.47(-2.38%) |
Jun 11, 2021 | 19.65 | 19.88 | 19.58 | 19.70 | 1,161,859 | +0.13(+0.68%) |
Jun 10, 2021 | 20.19 | 20.22 | 19.56 | 19.57 | 1,096,400 | -0.31(-1.56%) |
Jun 09, 2021 | 20.06 | 20.08 | 19.86 | 19.88 | 971,487 | -0.42(-2.05%) |
Jun 08, 2021 | 20.10 | 20.37 | 19.95 | 20.29 | 1,095,559 | -0.02(-0.09%) |
Jun 07, 2021 | 20.26 | 20.46 | 20.17 | 20.31 | 1,442,876 | +0.15(+0.75%) |
Jun 04, 2021 | 20.27 | 20.37 | 19.89 | 20.16 | 1,524,423 | -0.28(-1.38%) |
Jun 03, 2021 | 20.26 | 20.52 | 20.15 | 20.44 | 1,356,370 | +0.23(+1.14%) |
Jun 02, 2021 | 20.47 | 20.50 | 20.12 | 20.21 | 1,250,848 | -0.22(-1.08%) |