Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.11 | 18.13 | 18.08 | 18.10 | 11,044,150 | +0.01(+0.05%) |
Aug 30, 2021 | 18.07 | 18.11 | 18.07 | 18.09 | 6,988,988 | +0.02(+0.09%) |
Aug 27, 2021 | 18.07 | 18.10 | 18.05 | 18.07 | 5,311,620 | +0.02(+0.14%) |
Aug 26, 2021 | 18.07 | 18.08 | 18.04 | 18.05 | 7,300,923 | -0.02(-0.14%) |
Aug 25, 2021 | 18.05 | 18.10 | 18.05 | 18.07 | 8,397,270 | +0.01(+0.05%) |
Aug 24, 2021 | 18.03 | 18.07 | 18.01 | 18.07 | 22,595,108 | +0.04(+0.23%) |
Aug 23, 2021 | 18.02 | 18.04 | 18.00 | 18.02 | 9,618,462 | +0.04(+0.20%) |
Aug 20, 2021 | 17.98 | 18.00 | 17.98 | 17.99 | 5,959,756 | +0.01(+0.05%) |
Aug 19, 2021 | 17.98 | 17.99 | 17.97 | 17.98 | 2,505,192 | +0.01(+0.05%) |
Aug 18, 2021 | 17.99 | 17.99 | 17.97 | 17.97 | 3,510,265 | -0.01(-0.05%) |
Aug 17, 2021 | 17.99 | 18.00 | 17.96 | 17.98 | 14,733,574 | -0.02(-0.09%) |
Aug 16, 2021 | 17.99 | 18.00 | 17.97 | 18.00 | 3,166,229 | +0.02(+0.14%) |
Aug 13, 2021 | 17.98 | 17.99 | 17.97 | 17.97 | 4,621,774 | +0.00(+0.00%) |
Aug 12, 2021 | 17.96 | 17.98 | 17.96 | 17.97 | 3,372,405 | +0.00(+0.00%) |
Aug 11, 2021 | 17.97 | 17.98 | 17.96 | 17.97 | 5,697,333 | +0.01(+0.05%) |
Aug 10, 2021 | 17.96 | 17.97 | 17.96 | 17.96 | 2,630,720 | +0.01(+0.05%) |
Aug 09, 2021 | 17.95 | 17.97 | 17.94 | 17.96 | 11,807,604 | +0.02(+0.09%) |
Aug 06, 2021 | 17.96 | 17.97 | 17.94 | 17.94 | 14,097,303 | -0.01(-0.05%) |
Aug 05, 2021 | 17.96 | 17.96 | 17.95 | 17.95 | 4,918,979 | +0.00(+0.00%) |
Aug 04, 2021 | 17.94 | 17.95 | 17.93 | 17.95 | 2,800,911 | +0.00(+0.00%) |
Aug 03, 2021 | 17.95 | 17.96 | 17.92 | 17.95 | 9,079,206 | +0.01(+0.05%) |
Aug 02, 2021 | 17.95 | 17.96 | 17.94 | 17.94 | 8,890,067 | -0.02(-0.14%) |
Jul 30, 2021 | 17.97 | 17.99 | 17.94 | 17.96 | 7,793,397 | -0.02(-0.09%) |
Jul 29, 2021 | 17.97 | 17.99 | 17.96 | 17.98 | 5,786,915 | +0.02(+0.09%) |
Jul 28, 2021 | 17.97 | 17.98 | 17.95 | 17.96 | 8,916,568 | -0.01(-0.05%) |
Jul 27, 2021 | 18.00 | 18.00 | 17.96 | 17.97 | 9,784,231 | -0.04(-0.23%) |
Jul 26, 2021 | 18.02 | 18.02 | 18.00 | 18.01 | 5,216,228 | -0.02(-0.09%) |
Jul 23, 2021 | 18.02 | 18.03 | 18.00 | 18.03 | 2,619,596 | +0.02(+0.14%) |
Jul 22, 2021 | 18.01 | 18.01 | 17.99 | 18.00 | 7,921,578 | +0.02(+0.09%) |
Jul 21, 2021 | 17.97 | 18.00 | 17.97 | 17.99 | 13,576,994 | +0.02(+0.14%) |
Jul 20, 2021 | 17.97 | 17.98 | 17.95 | 17.96 | 12,109,102 | +0.02(+0.09%) |
Jul 19, 2021 | 18.02 | 18.02 | 17.95 | 17.95 | 15,108,838 | -0.05(-0.30%) |
Jul 16, 2021 | 17.98 | 18.01 | 17.97 | 18.00 | 8,195,274 | +0.02(+0.09%) |
Jul 15, 2021 | 18.03 | 18.03 | 17.99 | 17.99 | 4,248,601 | -0.03(-0.18%) |
Jul 14, 2021 | 18.04 | 18.04 | 18.01 | 18.02 | 6,393,762 | -0.01(-0.04%) |
Jul 13, 2021 | 18.04 | 18.04 | 18.01 | 18.03 | 7,607,944 | +0.02(+0.09%) |
Jul 12, 2021 | 18.01 | 18.04 | 17.99 | 18.01 | 8,533,356 | +0.01(+0.05%) |
Jul 09, 2021 | 17.99 | 18.02 | 17.98 | 18.00 | 3,402,881 | +0.02(+0.14%) |
Jul 08, 2021 | 17.99 | 18.00 | 17.97 | 17.98 | 6,893,112 | -0.02(-0.09%) |
Jul 07, 2021 | 18.05 | 18.05 | 17.99 | 17.99 | 10,157,309 | -0.02(-0.09%) |
Jul 06, 2021 | 18.06 | 18.06 | 18.01 | 18.01 | 8,225,809 | -0.02(-0.14%) |
Jul 02, 2021 | 18.05 | 18.06 | 18.04 | 18.04 | 7,985,483 | -0.01(-0.04%) |
Jul 01, 2021 | 18.04 | 18.06 | 18.01 | 18.04 | 16,228,616 | +0.02(+0.14%) |
Jun 30, 2021 | 18.04 | 18.04 | 18.00 | 18.02 | 12,217,527 | -0.02(-0.09%) |
Jun 29, 2021 | 18.04 | 18.04 | 18.02 | 18.04 | 3,547,490 | +0.02(+0.09%) |
Jun 28, 2021 | 18.03 | 18.04 | 18.01 | 18.02 | 10,446,791 | +0.00(+0.00%) |
Jun 25, 2021 | 18.03 | 18.04 | 18.02 | 18.02 | 2,882,665 | -0.01(-0.04%) |
Jun 24, 2021 | 18.03 | 18.04 | 18.00 | 18.03 | 7,745,005 | +0.03(+0.18%) |
Jun 23, 2021 | 18.03 | 18.03 | 17.99 | 17.99 | 10,272,959 | -0.01(-0.04%) |
Jun 22, 2021 | 18.02 | 18.03 | 18.00 | 18.00 | 6,889,409 | -0.03(-0.18%) |
Jun 21, 2021 | 18.04 | 18.04 | 18.01 | 18.04 | 12,268,739 | +0.02(+0.11%) |
Jun 18, 2021 | 18.00 | 18.03 | 18.00 | 18.02 | 6,305,346 | -0.01(-0.04%) |
Jun 17, 2021 | 18.06 | 18.06 | 18.02 | 18.02 | 11,380,696 | -0.04(-0.22%) |
Jun 16, 2021 | 18.06 | 18.06 | 18.03 | 18.06 | 9,130,507 | +0.02(+0.09%) |
Jun 15, 2021 | 18.06 | 18.06 | 18.05 | 18.05 | 3,594,722 | -0.02(-0.09%) |
Jun 14, 2021 | 18.10 | 18.10 | 18.05 | 18.06 | 9,344,721 | +0.00(+0.00%) |
Jun 11, 2021 | 18.06 | 18.07 | 18.03 | 18.06 | 7,433,733 | +0.00(+0.00%) |
Jun 10, 2021 | 18.07 | 18.08 | 18.06 | 18.06 | 5,481,769 | +0.00(+0.00%) |
Jun 09, 2021 | 18.06 | 18.07 | 18.06 | 18.06 | 4,890,867 | +0.00(+0.00%) |
Jun 08, 2021 | 18.07 | 18.07 | 18.04 | 18.06 | 3,929,962 | +0.01(+0.04%) |
Jun 07, 2021 | 18.06 | 18.06 | 18.05 | 18.06 | 6,085,679 | +0.00(+0.00%) |
Jun 04, 2021 | 18.07 | 18.08 | 18.03 | 18.06 | 11,616,598 | +0.00(+0.00%) |
Jun 03, 2021 | 18.05 | 18.06 | 18.02 | 18.06 | 8,895,423 | +0.00(+0.00%) |
Jun 02, 2021 | 18.03 | 18.06 | 18.02 | 18.06 | 10,091,261 | +0.02(+0.13%) |