Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.99 | 17.30 | 16.83 | 16.98 | 1,227,488 | -0.04(-0.24%) |
Aug 30, 2021 | 16.96 | 17.05 | 16.52 | 17.02 | 983,678 | +0.06(+0.35%) |
Aug 27, 2021 | 16.39 | 17.09 | 16.28 | 16.96 | 949,208 | +0.64(+3.92%) |
Aug 26, 2021 | 17.79 | 18.65 | 16.23 | 16.32 | 2,540,214 | -0.03(-0.18%) |
Aug 25, 2021 | 16.46 | 16.57 | 16.27 | 16.35 | 863,838 | -0.02(-0.12%) |
Aug 24, 2021 | 16.24 | 16.41 | 16.21 | 16.37 | 427,423 | +0.16(+0.99%) |
Aug 23, 2021 | 15.75 | 16.25 | 15.75 | 16.21 | 508,399 | +0.56(+3.58%) |
Aug 20, 2021 | 15.29 | 15.66 | 15.24 | 15.65 | 856,030 | +0.38(+2.49%) |
Aug 19, 2021 | 15.26 | 15.50 | 15.24 | 15.27 | 531,220 | -0.22(-1.42%) |
Aug 18, 2021 | 15.74 | 15.91 | 15.49 | 15.49 | 388,768 | -0.28(-1.78%) |
Aug 17, 2021 | 15.58 | 15.85 | 15.44 | 15.77 | 625,327 | +0.03(+0.19%) |
Aug 16, 2021 | 15.88 | 15.90 | 15.44 | 15.74 | 689,046 | -0.22(-1.38%) |
Aug 13, 2021 | 15.98 | 16.12 | 15.73 | 15.96 | 580,127 | -0.02(-0.13%) |
Aug 12, 2021 | 15.71 | 16.06 | 15.64 | 15.98 | 571,278 | +0.22(+1.40%) |
Aug 11, 2021 | 15.74 | 15.94 | 15.59 | 15.76 | 1,010,438 | +0.03(+0.19%) |
Aug 10, 2021 | 16.18 | 16.47 | 15.46 | 15.73 | 1,912,877 | -0.45(-2.78%) |
Aug 09, 2021 | 15.98 | 16.40 | 15.79 | 16.18 | 717,718 | +0.00(+0.00%) |
Aug 06, 2021 | 16.42 | 16.52 | 16.09 | 16.18 | 1,647,420 | -0.29(-1.76%) |
Aug 05, 2021 | 16.92 | 16.92 | 16.34 | 16.47 | 921,531 | -0.51(-3.00%) |
Aug 04, 2021 | 16.98 | 17.27 | 16.93 | 16.98 | 559,345 | -0.08(-0.47%) |
Aug 03, 2021 | 17.16 | 17.26 | 16.89 | 17.06 | 375,225 | -0.15(-0.87%) |
Aug 02, 2021 | 17.33 | 17.52 | 17.15 | 17.21 | 364,975 | -0.08(-0.46%) |
Jul 30, 2021 | 17.50 | 17.70 | 17.13 | 17.29 | 595,771 | -0.30(-1.71%) |
Jul 29, 2021 | 17.38 | 18.07 | 17.38 | 17.59 | 709,919 | +0.12(+0.69%) |
Jul 28, 2021 | 17.18 | 17.64 | 17.15 | 17.47 | 460,203 | +0.32(+1.87%) |
Jul 27, 2021 | 17.59 | 17.62 | 16.73 | 17.15 | 636,149 | -0.52(-2.94%) |
Jul 26, 2021 | 17.55 | 17.84 | 17.54 | 17.67 | 586,089 | +0.03(+0.17%) |
Jul 23, 2021 | 17.40 | 17.67 | 17.31 | 17.64 | 744,256 | +0.29(+1.67%) |
Jul 22, 2021 | 17.48 | 17.73 | 17.25 | 17.35 | 650,550 | -0.02(-0.12%) |
Jul 21, 2021 | 16.51 | 17.37 | 16.40 | 17.37 | 1,091,312 | +0.90(+5.46%) |
Jul 20, 2021 | 15.97 | 16.80 | 15.84 | 16.47 | 1,089,374 | +0.52(+3.26%) |
Jul 19, 2021 | 15.75 | 16.27 | 15.58 | 15.95 | 773,065 | -0.16(-0.99%) |
Jul 16, 2021 | 16.42 | 16.57 | 16.10 | 16.11 | 570,413 | -0.09(-0.56%) |
Jul 15, 2021 | 16.81 | 16.97 | 16.03 | 16.20 | 881,641 | -0.66(-3.91%) |
Jul 14, 2021 | 17.55 | 17.74 | 16.80 | 16.86 | 704,377 | -0.55(-3.16%) |
Jul 13, 2021 | 17.39 | 17.58 | 17.24 | 17.41 | 828,045 | -0.01(-0.06%) |
Jul 12, 2021 | 17.60 | 17.76 | 17.31 | 17.42 | 597,663 | -0.21(-1.19%) |
Jul 09, 2021 | 17.38 | 17.65 | 17.20 | 17.63 | 579,890 | +0.25(+1.44%) |
Jul 08, 2021 | 17.06 | 17.60 | 16.90 | 17.38 | 697,242 | -0.10(-0.57%) |
Jul 07, 2021 | 17.85 | 17.92 | 17.26 | 17.48 | 741,974 | -0.29(-1.63%) |
Jul 06, 2021 | 17.36 | 18.14 | 17.36 | 17.77 | 866,633 | +0.45(+2.60%) |
Jul 02, 2021 | 17.49 | 17.65 | 17.23 | 17.32 | 667,475 | +0.04(+0.23%) |
Jul 01, 2021 | 17.25 | 17.31 | 16.86 | 17.28 | 1,308,504 | +0.03(+0.17%) |
Jun 30, 2021 | 18.32 | 18.32 | 17.21 | 17.25 | 1,163,907 | -1.13(-6.15%) |
Jun 29, 2021 | 18.30 | 18.39 | 18.03 | 18.38 | 942,110 | +0.16(+0.88%) |
Jun 28, 2021 | 18.40 | 18.64 | 17.96 | 18.22 | 1,134,452 | -0.07(-0.38%) |
Jun 25, 2021 | 18.16 | 18.39 | 18.07 | 18.29 | 1,960,039 | +0.12(+0.66%) |
Jun 24, 2021 | 18.14 | 18.39 | 17.95 | 18.17 | 901,111 | +0.19(+1.06%) |
Jun 23, 2021 | 17.30 | 18.29 | 17.29 | 17.98 | 1,893,712 | +0.68(+3.93%) |
Jun 22, 2021 | 17.14 | 17.84 | 17.01 | 17.30 | 2,651,019 | +0.16(+0.93%) |
Jun 21, 2021 | 16.76 | 17.30 | 16.60 | 17.14 | 2,304,290 | +0.30(+1.78%) |
Jun 18, 2021 | 16.56 | 16.90 | 16.45 | 16.84 | 1,482,455 | +0.31(+1.88%) |
Jun 17, 2021 | 16.20 | 16.73 | 16.13 | 16.53 | 1,101,983 | +0.14(+0.85%) |
Jun 16, 2021 | 16.00 | 16.39 | 15.76 | 16.39 | 1,400,040 | +0.32(+1.99%) |
Jun 15, 2021 | 15.97 | 16.37 | 15.79 | 16.07 | 1,255,498 | -0.12(-0.74%) |
Jun 14, 2021 | 15.65 | 16.21 | 15.56 | 16.19 | 1,368,041 | +0.57(+3.65%) |
Jun 11, 2021 | 15.14 | 15.66 | 15.12 | 15.62 | 1,519,329 | +0.51(+3.38%) |
Jun 10, 2021 | 14.91 | 15.15 | 14.80 | 15.11 | 727,326 | +0.16(+1.07%) |
Jun 09, 2021 | 15.34 | 15.49 | 14.93 | 14.95 | 724,569 | -0.27(-1.77%) |
Jun 08, 2021 | 15.00 | 15.40 | 14.95 | 15.22 | 677,000 | +0.23(+1.53%) |
Jun 07, 2021 | 14.95 | 15.09 | 14.71 | 14.99 | 632,551 | +0.06(+0.40%) |
Jun 04, 2021 | 14.90 | 15.17 | 14.88 | 14.93 | 642,317 | +0.08(+0.54%) |
Jun 03, 2021 | 15.09 | 15.10 | 14.70 | 14.85 | 711,550 | -0.36(-2.37%) |
Jun 02, 2021 | 15.00 | 15.22 | 14.85 | 15.21 | 912,357 | +0.23(+1.54%) |