Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.56 | 16.74 | 16.51 | 16.71 | 14,409,434 | +0.22(+1.31%) |
Aug 30, 2021 | 16.85 | 16.86 | 16.42 | 16.49 | 15,668,431 | -0.19(-1.13%) |
Aug 27, 2021 | 16.25 | 16.76 | 16.19 | 16.68 | 17,444,940 | +0.42(+2.58%) |
Aug 26, 2021 | 16.18 | 16.38 | 16.15 | 16.26 | 11,963,312 | -0.10(-0.60%) |
Aug 25, 2021 | 16.44 | 16.46 | 16.23 | 16.36 | 13,375,700 | -0.22(-1.34%) |
Aug 24, 2021 | 16.70 | 16.71 | 16.47 | 16.58 | 14,835,986 | -0.02(-0.15%) |
Aug 23, 2021 | 16.14 | 16.70 | 15.92 | 16.61 | 26,749,040 | +0.76(+4.78%) |
Aug 20, 2021 | 15.67 | 15.99 | 15.48 | 15.85 | 15,383,244 | +0.08(+0.52%) |
Aug 19, 2021 | 15.97 | 16.04 | 15.71 | 15.77 | 23,793,874 | -0.27(-1.70%) |
Aug 18, 2021 | 16.51 | 16.51 | 15.98 | 16.04 | 25,909,118 | -0.42(-2.55%) |
Aug 17, 2021 | 16.60 | 16.68 | 16.34 | 16.46 | 18,841,188 | -0.18(-1.09%) |
Aug 16, 2021 | 16.57 | 16.78 | 16.51 | 16.64 | 18,685,368 | -0.07(-0.39%) |
Aug 13, 2021 | 16.73 | 16.89 | 16.59 | 16.71 | 15,912,840 | +0.18(+1.10%) |
Aug 12, 2021 | 16.66 | 16.67 | 16.38 | 16.52 | 14,883,510 | -0.21(-1.28%) |
Aug 11, 2021 | 16.54 | 16.90 | 16.51 | 16.74 | 18,348,700 | +0.39(+2.37%) |
Aug 10, 2021 | 16.88 | 16.95 | 16.35 | 16.35 | 33,218,222 | -0.59(-3.50%) |
Aug 09, 2021 | 16.89 | 17.17 | 16.82 | 16.95 | 29,660,268 | -0.20(-1.15%) |
Aug 06, 2021 | 17.10 | 17.31 | 16.77 | 17.14 | 36,070,648 | -0.38(-2.16%) |
Aug 05, 2021 | 17.85 | 17.85 | 17.48 | 17.52 | 14,018,235 | -0.32(-1.80%) |
Aug 04, 2021 | 18.14 | 18.38 | 17.82 | 17.84 | 20,369,214 | -0.06(-0.32%) |
Aug 03, 2021 | 17.76 | 17.94 | 17.75 | 17.90 | 13,031,264 | +0.12(+0.70%) |
Aug 02, 2021 | 17.95 | 17.96 | 17.65 | 17.78 | 14,833,672 | -0.16(-0.92%) |
Jul 30, 2021 | 17.88 | 18.12 | 17.79 | 17.94 | 12,356,311 | -0.03(-0.18%) |
Jul 29, 2021 | 17.92 | 18.12 | 17.79 | 17.98 | 19,900,010 | +0.39(+2.20%) |
Jul 28, 2021 | 17.28 | 17.61 | 17.23 | 17.59 | 14,500,360 | +0.29(+1.67%) |
Jul 27, 2021 | 17.19 | 17.36 | 17.04 | 17.30 | 12,732,918 | +0.14(+0.82%) |
Jul 26, 2021 | 17.03 | 17.35 | 16.95 | 17.16 | 12,471,560 | +0.16(+0.92%) |
Jul 23, 2021 | 17.02 | 17.13 | 16.84 | 17.00 | 12,507,432 | -0.09(-0.53%) |
Jul 22, 2021 | 17.13 | 17.20 | 16.91 | 17.09 | 12,341,903 | -0.13(-0.77%) |
Jul 21, 2021 | 16.95 | 17.32 | 16.92 | 17.23 | 14,618,738 | +0.15(+0.87%) |
Jul 20, 2021 | 17.04 | 17.35 | 16.93 | 17.08 | 19,700,190 | +0.15(+0.88%) |
Jul 19, 2021 | 17.00 | 17.18 | 16.70 | 16.93 | 24,432,580 | -0.26(-1.53%) |
Jul 16, 2021 | 17.45 | 17.48 | 17.07 | 17.19 | 21,133,536 | -0.34(-1.93%) |
Jul 15, 2021 | 17.56 | 17.60 | 17.27 | 17.53 | 15,583,827 | -0.05(-0.28%) |
Jul 14, 2021 | 17.84 | 17.84 | 17.47 | 17.58 | 15,971,682 | +0.16(+0.90%) |
Jul 13, 2021 | 17.24 | 17.74 | 17.23 | 17.42 | 18,023,776 | +0.26(+1.49%) |
Jul 12, 2021 | 17.31 | 17.53 | 17.12 | 17.17 | 12,767,765 | -0.25(-1.42%) |
Jul 09, 2021 | 17.14 | 17.48 | 17.11 | 17.42 | 12,927,157 | +0.34(+1.98%) |
Jul 08, 2021 | 17.48 | 17.55 | 16.95 | 17.08 | 17,533,530 | -0.39(-2.22%) |
Jul 07, 2021 | 17.65 | 17.65 | 17.33 | 17.46 | 11,301,858 | -0.08(-0.47%) |
Jul 06, 2021 | 17.40 | 17.60 | 17.29 | 17.55 | 24,517,624 | +0.41(+2.41%) |
Jul 02, 2021 | 17.16 | 17.27 | 16.97 | 17.13 | 13,011,367 | +0.17(+1.02%) |
Jul 01, 2021 | 17.25 | 17.26 | 16.90 | 16.96 | 15,745,082 | -0.08(-0.48%) |
Jun 30, 2021 | 17.06 | 17.15 | 16.86 | 17.04 | 12,790,840 | +0.12(+0.73%) |
Jun 29, 2021 | 16.83 | 17.04 | 16.72 | 16.92 | 15,071,030 | -0.14(-0.82%) |
Jun 28, 2021 | 17.24 | 17.34 | 16.93 | 17.06 | 14,639,524 | -0.16(-0.91%) |
Jun 25, 2021 | 17.46 | 17.51 | 17.17 | 17.22 | 13,673,615 | -0.07(-0.38%) |
Jun 24, 2021 | 17.36 | 17.45 | 17.24 | 17.28 | 12,790,777 | +0.01(+0.05%) |
Jun 23, 2021 | 17.56 | 17.59 | 17.25 | 17.27 | 12,524,775 | -0.10(-0.57%) |
Jun 22, 2021 | 17.37 | 17.54 | 17.29 | 17.37 | 15,677,633 | -0.06(-0.33%) |
Jun 21, 2021 | 17.26 | 17.53 | 17.14 | 17.43 | 19,079,944 | +0.33(+1.93%) |
Jun 18, 2021 | 17.41 | 17.49 | 17.09 | 17.10 | 36,677,664 | -0.23(-1.33%) |
Jun 17, 2021 | 17.96 | 18.03 | 17.31 | 17.33 | 44,966,272 | -1.17(-6.33%) |
Jun 16, 2021 | 18.82 | 19.07 | 18.49 | 18.50 | 25,932,248 | -0.28(-1.49%) |
Jun 15, 2021 | 19.09 | 19.09 | 18.77 | 18.78 | 13,534,521 | -0.30(-1.56%) |
Jun 14, 2021 | 18.86 | 19.17 | 18.71 | 19.08 | 15,911,574 | -0.07(-0.34%) |
Jun 11, 2021 | 19.46 | 19.50 | 19.14 | 19.15 | 13,290,044 | -0.40(-2.02%) |
Jun 10, 2021 | 18.97 | 19.56 | 18.89 | 19.54 | 15,982,536 | +0.58(+3.04%) |
Jun 09, 2021 | 19.04 | 19.22 | 18.96 | 18.96 | 12,664,688 | -0.09(-0.48%) |
Jun 08, 2021 | 19.24 | 19.39 | 19.06 | 19.06 | 12,940,061 | -0.24(-1.24%) |
Jun 07, 2021 | 19.22 | 19.36 | 19.10 | 19.29 | 13,284,431 | -0.04(-0.21%) |
Jun 04, 2021 | 19.22 | 19.51 | 19.16 | 19.34 | 16,278,771 | +0.21(+1.08%) |
Jun 03, 2021 | 19.43 | 19.45 | 19.06 | 19.13 | 25,669,172 | -0.79(-3.97%) |
Jun 02, 2021 | 20.01 | 20.09 | 19.90 | 19.92 | 11,639,343 | -0.07(-0.37%) |