Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.16 | 18.24 | 18.11 | 18.17 | 2,850,338 | -0.09(-0.47%) |
Aug 30, 2021 | 18.22 | 18.27 | 18.12 | 18.26 | 2,795,888 | +0.07(+0.36%) |
Aug 27, 2021 | 18.07 | 18.20 | 18.07 | 18.19 | 2,608,352 | +0.23(+1.27%) |
Aug 26, 2021 | 17.98 | 18.08 | 17.88 | 17.96 | 2,066,649 | -0.14(-0.78%) |
Aug 25, 2021 | 17.98 | 18.14 | 17.92 | 18.11 | 2,292,015 | +0.16(+0.90%) |
Aug 24, 2021 | 17.73 | 17.96 | 17.71 | 17.94 | 4,899,710 | +0.37(+2.10%) |
Aug 23, 2021 | 17.40 | 17.58 | 17.40 | 17.58 | 5,156,842 | +0.62(+3.63%) |
Aug 20, 2021 | 17.15 | 17.22 | 16.95 | 16.96 | 3,190,795 | -0.41(-2.35%) |
Aug 19, 2021 | 17.32 | 17.39 | 17.18 | 17.37 | 5,658,774 | -0.25(-1.40%) |
Aug 18, 2021 | 17.88 | 17.90 | 17.60 | 17.61 | 4,122,069 | -0.21(-1.17%) |
Aug 17, 2021 | 17.91 | 18.02 | 17.79 | 17.82 | 2,289,956 | -0.20(-1.10%) |
Aug 16, 2021 | 17.92 | 18.06 | 17.80 | 18.02 | 2,036,197 | -0.05(-0.26%) |
Aug 13, 2021 | 18.20 | 18.25 | 18.07 | 18.07 | 1,514,016 | -0.10(-0.57%) |
Aug 12, 2021 | 18.13 | 18.23 | 18.02 | 18.17 | 2,120,317 | -0.07(-0.36%) |
Aug 11, 2021 | 17.96 | 18.24 | 17.91 | 18.24 | 1,529,205 | +0.16(+0.89%) |
Aug 10, 2021 | 17.87 | 18.12 | 17.86 | 18.08 | 2,497,940 | +0.32(+1.81%) |
Aug 09, 2021 | 17.76 | 17.78 | 17.62 | 17.76 | 2,271,344 | -0.26(-1.42%) |
Aug 06, 2021 | 18.20 | 18.23 | 17.99 | 18.01 | 1,570,730 | -0.15(-0.83%) |
Aug 05, 2021 | 17.97 | 18.16 | 17.97 | 18.16 | 2,282,378 | +0.27(+1.48%) |
Aug 04, 2021 | 17.97 | 18.08 | 17.88 | 17.90 | 2,289,387 | -0.29(-1.61%) |
Aug 03, 2021 | 18.03 | 18.19 | 17.97 | 18.19 | 2,780,422 | -0.09(-0.47%) |
Aug 02, 2021 | 18.44 | 18.51 | 18.14 | 18.28 | 4,697,518 | -0.20(-1.08%) |
Jul 30, 2021 | 18.51 | 18.55 | 18.43 | 18.48 | 4,492,558 | -0.10(-0.56%) |
Jul 29, 2021 | 18.42 | 18.58 | 18.42 | 18.58 | 1,836,846 | +0.32(+1.76%) |
Jul 28, 2021 | 18.25 | 18.32 | 18.22 | 18.26 | 1,256,860 | +0.09(+0.47%) |
Jul 27, 2021 | 18.29 | 18.34 | 18.11 | 18.17 | 2,337,075 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.28 | 18.09 | 18.28 | 1,505,007 | +0.13(+0.73%) |
Jul 23, 2021 | 18.10 | 18.15 | 18.05 | 18.14 | 2,369,832 | +0.09(+0.52%) |
Jul 22, 2021 | 17.94 | 18.11 | 17.85 | 18.05 | 2,560,597 | +0.14(+0.79%) |
Jul 21, 2021 | 17.74 | 17.95 | 17.67 | 17.91 | 3,002,395 | +0.35(+2.00%) |
Jul 20, 2021 | 17.36 | 17.57 | 17.23 | 17.56 | 6,564,062 | +0.26(+1.48%) |
Jul 19, 2021 | 17.76 | 17.76 | 17.22 | 17.30 | 4,894,121 | -0.72(-4.00%) |
Jul 16, 2021 | 18.15 | 18.17 | 17.94 | 18.02 | 2,475,880 | +0.00(+0.00%) |
Jul 15, 2021 | 18.03 | 18.16 | 18.01 | 18.02 | 2,856,480 | -0.09(-0.52%) |
Jul 14, 2021 | 18.35 | 18.39 | 18.01 | 18.12 | 1,848,271 | -0.18(-0.98%) |
Jul 13, 2021 | 18.17 | 18.35 | 18.12 | 18.30 | 2,539,732 | +0.15(+0.84%) |
Jul 12, 2021 | 17.99 | 18.14 | 17.94 | 18.14 | 2,178,199 | +0.03(+0.16%) |
Jul 09, 2021 | 18.00 | 18.14 | 18.00 | 18.12 | 2,302,616 | +0.21(+1.16%) |
Jul 08, 2021 | 17.75 | 17.92 | 17.67 | 17.91 | 4,583,242 | +0.15(+0.85%) |
Jul 07, 2021 | 17.99 | 18.05 | 17.63 | 17.76 | 3,337,846 | -0.22(-1.21%) |
Jul 06, 2021 | 18.34 | 18.41 | 17.85 | 17.97 | 4,197,849 | -0.50(-2.72%) |
Jul 02, 2021 | 18.35 | 18.48 | 18.25 | 18.48 | 1,826,477 | +0.17(+0.93%) |
Jul 01, 2021 | 18.55 | 18.56 | 18.28 | 18.30 | 4,987,962 | +0.07(+0.36%) |
Jun 30, 2021 | 18.04 | 18.32 | 17.96 | 18.24 | 3,067,952 | +0.17(+0.94%) |
Jun 29, 2021 | 18.06 | 18.14 | 18.00 | 18.07 | 1,662,472 | +0.09(+0.47%) |
Jun 28, 2021 | 18.00 | 18.03 | 17.94 | 17.98 | 3,365,221 | -0.01(-0.05%) |
Jun 25, 2021 | 18.11 | 18.12 | 17.78 | 17.99 | 4,819,919 | -0.08(-0.42%) |
Jun 24, 2021 | 17.92 | 18.07 | 17.88 | 18.07 | 2,207,550 | +0.07(+0.37%) |
Jun 23, 2021 | 18.07 | 18.15 | 18.00 | 18.00 | 2,358,427 | +0.11(+0.64%) |
Jun 22, 2021 | 17.89 | 17.96 | 17.85 | 17.89 | 3,710,418 | +0.03(+0.16%) |
Jun 21, 2021 | 17.59 | 17.91 | 17.58 | 17.86 | 3,525,220 | +0.22(+1.24%) |
Jun 18, 2021 | 17.54 | 17.72 | 17.53 | 17.64 | 4,419,341 | +0.18(+1.03%) |
Jun 17, 2021 | 17.82 | 17.86 | 17.39 | 17.46 | 7,653,461 | -0.46(-2.59%) |
Jun 16, 2021 | 17.98 | 18.14 | 17.90 | 17.93 | 4,490,871 | -0.10(-0.58%) |
Jun 15, 2021 | 18.02 | 18.06 | 17.96 | 18.03 | 2,517,549 | -0.08(-0.42%) |
Jun 14, 2021 | 18.06 | 18.17 | 18.04 | 18.11 | 3,596,018 | -0.10(-0.57%) |
Jun 11, 2021 | 18.20 | 18.22 | 18.11 | 18.21 | 1,818,345 | -0.06(-0.31%) |
Jun 10, 2021 | 18.30 | 18.32 | 18.04 | 18.27 | 2,581,223 | +0.07(+0.36%) |
Jun 09, 2021 | 18.28 | 18.30 | 18.14 | 18.20 | 2,114,499 | -0.09(-0.47%) |
Jun 08, 2021 | 18.10 | 18.29 | 18.05 | 18.29 | 2,269,826 | +0.18(+0.99%) |
Jun 07, 2021 | 18.17 | 18.18 | 18.08 | 18.11 | 2,509,685 | +0.03(+0.16%) |
Jun 04, 2021 | 18.07 | 18.13 | 18.00 | 18.08 | 3,083,443 | +0.20(+1.11%) |
Jun 03, 2021 | 18.01 | 18.01 | 17.78 | 17.88 | 4,012,018 | -0.15(-0.84%) |
Jun 02, 2021 | 18.01 | 18.04 | 17.92 | 18.03 | 4,776,577 | +0.09(+0.53%) |