Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.35 | 18.68 | 18.34 | 18.59 | 1,910,296 | +0.27(+1.48%) |
Aug 30, 2021 | 18.92 | 18.92 | 18.32 | 18.32 | 934,434 | -0.54(-2.89%) |
Aug 27, 2021 | 18.36 | 18.91 | 18.36 | 18.87 | 1,467,811 | +0.53(+2.87%) |
Aug 26, 2021 | 18.76 | 18.83 | 18.34 | 18.34 | 1,344,193 | -0.38(-2.05%) |
Aug 25, 2021 | 18.72 | 18.97 | 18.57 | 18.72 | 1,069,328 | +0.13(+0.72%) |
Aug 24, 2021 | 18.52 | 18.70 | 18.50 | 18.59 | 1,068,730 | +0.07(+0.39%) |
Aug 23, 2021 | 18.63 | 18.77 | 18.51 | 18.52 | 1,239,790 | +0.00(+0.00%) |
Aug 20, 2021 | 18.21 | 18.56 | 18.14 | 18.52 | 1,179,294 | +0.27(+1.47%) |
Aug 19, 2021 | 18.26 | 18.54 | 18.12 | 18.25 | 1,301,299 | -0.27(-1.45%) |
Aug 18, 2021 | 18.50 | 18.80 | 18.35 | 18.52 | 1,243,806 | -0.04(-0.19%) |
Aug 17, 2021 | 18.59 | 18.81 | 18.33 | 18.56 | 1,483,166 | -0.24(-1.28%) |
Aug 16, 2021 | 18.64 | 18.95 | 18.49 | 18.80 | 1,535,161 | +0.01(+0.05%) |
Aug 13, 2021 | 18.94 | 18.94 | 18.62 | 18.79 | 890,127 | -0.15(-0.80%) |
Aug 12, 2021 | 19.02 | 19.09 | 18.77 | 18.94 | 1,230,939 | -0.09(-0.47%) |
Aug 11, 2021 | 18.75 | 19.04 | 18.44 | 19.03 | 1,468,528 | +0.29(+1.57%) |
Aug 10, 2021 | 18.39 | 18.81 | 18.35 | 18.73 | 1,363,737 | +0.29(+1.55%) |
Aug 09, 2021 | 18.37 | 18.67 | 18.18 | 18.45 | 1,942,192 | -0.05(-0.29%) |
Aug 06, 2021 | 18.39 | 18.70 | 18.34 | 18.50 | 1,685,038 | +0.46(+2.57%) |
Aug 05, 2021 | 17.89 | 18.09 | 17.82 | 18.04 | 1,374,014 | +0.32(+1.81%) |
Aug 04, 2021 | 17.55 | 17.97 | 17.48 | 17.72 | 1,473,662 | -0.15(-0.85%) |
Aug 03, 2021 | 17.61 | 17.95 | 17.30 | 17.87 | 1,672,269 | +0.32(+1.83%) |
Aug 02, 2021 | 17.79 | 18.25 | 17.54 | 17.55 | 1,749,628 | -0.13(-0.76%) |
Jul 30, 2021 | 17.69 | 17.98 | 17.64 | 17.68 | 1,860,085 | -0.12(-0.65%) |
Jul 29, 2021 | 17.68 | 17.92 | 17.50 | 17.80 | 1,995,161 | +0.29(+1.68%) |
Jul 28, 2021 | 17.55 | 17.65 | 17.12 | 17.50 | 1,785,190 | +0.26(+1.50%) |
Jul 27, 2021 | 17.06 | 17.39 | 16.97 | 17.24 | 1,143,223 | -0.06(-0.36%) |
Jul 26, 2021 | 17.48 | 17.69 | 17.19 | 17.31 | 1,271,172 | -0.04(-0.26%) |
Jul 23, 2021 | 17.05 | 17.43 | 17.05 | 17.35 | 1,775,977 | +0.54(+3.19%) |
Jul 22, 2021 | 17.27 | 17.33 | 16.81 | 16.81 | 1,491,804 | -0.54(-3.09%) |
Jul 21, 2021 | 17.25 | 17.54 | 17.14 | 17.35 | 1,656,941 | +0.31(+1.83%) |
Jul 20, 2021 | 16.47 | 17.41 | 16.43 | 17.04 | 2,619,741 | +0.46(+2.80%) |
Jul 19, 2021 | 16.84 | 17.01 | 16.43 | 16.57 | 1,980,976 | -0.76(-4.38%) |
Jul 16, 2021 | 17.97 | 17.97 | 17.23 | 17.33 | 1,422,155 | -0.48(-2.71%) |
Jul 15, 2021 | 17.51 | 17.93 | 17.40 | 17.81 | 1,393,998 | +0.18(+1.01%) |
Jul 14, 2021 | 17.63 | 17.99 | 17.33 | 17.64 | 1,488,582 | +0.00(+0.00%) |
Jul 13, 2021 | 17.92 | 18.01 | 17.54 | 17.64 | 2,092,606 | -0.41(-2.28%) |
Jul 12, 2021 | 17.60 | 18.09 | 17.44 | 18.05 | 1,644,014 | +0.05(+0.30%) |
Jul 09, 2021 | 17.78 | 18.03 | 17.68 | 17.99 | 1,516,980 | +0.65(+3.76%) |
Jul 08, 2021 | 17.31 | 17.58 | 17.13 | 17.34 | 1,536,810 | -0.30(-1.72%) |
Jul 07, 2021 | 17.51 | 17.84 | 17.51 | 17.64 | 1,229,375 | -0.10(-0.55%) |
Jul 06, 2021 | 18.12 | 18.22 | 17.56 | 17.74 | 3,050,904 | -0.49(-2.69%) |
Jul 02, 2021 | 18.36 | 18.40 | 18.15 | 18.23 | 1,166,527 | -0.21(-1.16%) |
Jul 01, 2021 | 18.46 | 18.56 | 18.28 | 18.45 | 1,951,629 | +0.16(+0.88%) |
Jun 30, 2021 | 18.19 | 18.42 | 18.16 | 18.29 | 1,315,194 | +0.00(+0.00%) |
Jun 29, 2021 | 18.53 | 18.67 | 18.14 | 18.29 | 1,893,508 | -0.08(-0.44%) |
Jun 28, 2021 | 19.03 | 19.07 | 18.32 | 18.37 | 2,476,206 | -0.85(-4.41%) |
Jun 25, 2021 | 19.20 | 19.47 | 19.07 | 19.22 | 22,232,398 | +0.04(+0.23%) |
Jun 24, 2021 | 18.97 | 19.25 | 18.80 | 19.17 | 1,790,092 | +0.30(+1.61%) |
Jun 23, 2021 | 19.01 | 19.14 | 18.86 | 18.87 | 1,726,041 | -0.04(-0.24%) |
Jun 22, 2021 | 18.96 | 19.10 | 18.74 | 18.91 | 1,728,187 | -0.11(-0.56%) |
Jun 21, 2021 | 18.45 | 19.05 | 18.45 | 19.02 | 2,036,488 | +0.84(+4.62%) |
Jun 18, 2021 | 18.46 | 18.63 | 18.17 | 18.18 | 4,919,379 | -0.63(-3.32%) |
Jun 17, 2021 | 20.11 | 20.11 | 18.80 | 18.81 | 1,993,485 | -1.15(-5.77%) |
Jun 16, 2021 | 19.62 | 20.10 | 19.41 | 19.96 | 2,295,909 | +0.16(+0.81%) |
Jun 15, 2021 | 19.53 | 19.91 | 19.35 | 19.80 | 1,614,043 | +0.37(+1.88%) |
Jun 14, 2021 | 20.00 | 20.05 | 19.32 | 19.43 | 1,505,145 | -0.47(-2.38%) |
Jun 11, 2021 | 19.86 | 20.09 | 19.79 | 19.90 | 1,149,926 | +0.13(+0.68%) |
Jun 10, 2021 | 20.39 | 20.43 | 19.77 | 19.77 | 1,085,140 | -0.31(-1.56%) |
Jun 09, 2021 | 20.27 | 20.29 | 20.06 | 20.08 | 961,509 | -0.42(-2.05%) |
Jun 08, 2021 | 20.31 | 20.58 | 20.15 | 20.50 | 1,084,306 | -0.02(-0.09%) |
Jun 07, 2021 | 20.48 | 20.68 | 20.38 | 20.52 | 1,428,056 | +0.15(+0.75%) |
Jun 04, 2021 | 20.48 | 20.58 | 20.10 | 20.37 | 1,508,766 | -0.29(-1.38%) |
Jun 03, 2021 | 20.47 | 20.73 | 20.36 | 20.65 | 1,342,439 | +0.23(+1.14%) |
Jun 02, 2021 | 20.68 | 20.72 | 20.33 | 20.42 | 1,238,001 | -0.22(-1.08%) |