Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.97 | 16.19 | 15.89 | 16.11 | 4,785,469 | +0.12(+0.74%) |
Aug 30, 2021 | 16.30 | 16.32 | 15.91 | 15.99 | 1,894,479 | -0.31(-1.92%) |
Aug 27, 2021 | 16.04 | 16.33 | 15.98 | 16.30 | 1,633,041 | +0.29(+1.84%) |
Aug 26, 2021 | 16.18 | 16.23 | 15.97 | 16.01 | 1,894,235 | -0.15(-0.91%) |
Aug 25, 2021 | 15.95 | 16.26 | 15.83 | 16.16 | 2,458,508 | +0.29(+1.85%) |
Aug 24, 2021 | 15.75 | 15.93 | 15.66 | 15.86 | 2,285,189 | +0.20(+1.25%) |
Aug 23, 2021 | 15.61 | 15.72 | 15.56 | 15.67 | 1,707,334 | +0.16(+1.01%) |
Aug 20, 2021 | 15.32 | 15.52 | 15.25 | 15.51 | 1,755,259 | +0.15(+0.96%) |
Aug 19, 2021 | 15.41 | 15.53 | 15.21 | 15.36 | 2,327,515 | -0.21(-1.32%) |
Aug 18, 2021 | 15.64 | 15.91 | 15.54 | 15.57 | 1,720,822 | -0.17(-1.06%) |
Aug 17, 2021 | 15.80 | 15.91 | 15.56 | 15.73 | 2,238,710 | -0.16(-0.99%) |
Aug 16, 2021 | 15.97 | 16.09 | 15.74 | 15.89 | 2,846,802 | -0.15(-0.92%) |
Aug 13, 2021 | 16.28 | 16.34 | 15.99 | 16.04 | 2,287,854 | -0.25(-1.51%) |
Aug 12, 2021 | 16.44 | 16.50 | 16.19 | 16.28 | 1,403,573 | -0.10(-0.60%) |
Aug 11, 2021 | 16.05 | 16.39 | 15.92 | 16.38 | 2,613,718 | +0.30(+1.89%) |
Aug 10, 2021 | 15.83 | 16.15 | 15.77 | 16.08 | 2,283,147 | +0.19(+1.17%) |
Aug 09, 2021 | 15.85 | 16.10 | 15.66 | 15.89 | 2,636,259 | -0.04(-0.25%) |
Aug 06, 2021 | 15.73 | 16.15 | 15.70 | 15.93 | 2,388,334 | +0.43(+2.78%) |
Aug 05, 2021 | 15.43 | 15.50 | 15.32 | 15.50 | 2,394,152 | +0.17(+1.09%) |
Aug 04, 2021 | 15.40 | 15.62 | 15.31 | 15.33 | 2,559,323 | -0.30(-1.94%) |
Aug 03, 2021 | 15.43 | 15.73 | 15.08 | 15.64 | 3,216,258 | +0.31(+2.05%) |
Aug 02, 2021 | 15.47 | 15.85 | 15.32 | 15.32 | 4,074,146 | -0.07(-0.45%) |
Jul 30, 2021 | 15.53 | 15.73 | 15.28 | 15.39 | 19,111,060 | -0.17(-1.07%) |
Jul 29, 2021 | 15.64 | 15.74 | 15.41 | 15.56 | 4,266,064 | +0.12(+0.78%) |
Jul 28, 2021 | 15.52 | 15.64 | 15.21 | 15.44 | 3,166,623 | -0.01(-0.06%) |
Jul 27, 2021 | 15.21 | 15.58 | 15.04 | 15.45 | 3,967,287 | +0.23(+1.53%) |
Jul 26, 2021 | 14.83 | 15.26 | 14.82 | 15.21 | 4,788,163 | +0.43(+2.88%) |
Jul 23, 2021 | 15.01 | 15.13 | 14.72 | 14.79 | 3,218,612 | -0.01(-0.07%) |
Jul 22, 2021 | 15.22 | 15.29 | 14.72 | 14.80 | 3,951,662 | -0.51(-3.35%) |
Jul 21, 2021 | 15.17 | 15.44 | 15.12 | 15.31 | 4,630,395 | +0.03(+0.19%) |
Jul 20, 2021 | 14.78 | 15.57 | 14.74 | 15.28 | 3,590,693 | +0.47(+3.14%) |
Jul 19, 2021 | 15.21 | 15.32 | 14.71 | 14.82 | 5,391,041 | -0.72(-4.62%) |
Jul 16, 2021 | 16.17 | 16.20 | 15.50 | 15.53 | 2,219,340 | -0.57(-3.55%) |
Jul 15, 2021 | 15.68 | 16.20 | 15.67 | 16.11 | 3,853,817 | +0.16(+0.97%) |
Jul 14, 2021 | 16.00 | 16.20 | 15.67 | 15.95 | 2,785,112 | -0.02(-0.12%) |
Jul 13, 2021 | 16.15 | 16.19 | 15.89 | 15.97 | 2,777,069 | -0.23(-1.44%) |
Jul 12, 2021 | 15.95 | 16.34 | 15.84 | 16.20 | 3,508,558 | +0.02(+0.12%) |
Jul 09, 2021 | 15.99 | 16.20 | 15.85 | 16.18 | 4,194,236 | +0.58(+3.73%) |
Jul 08, 2021 | 15.86 | 15.98 | 15.53 | 15.60 | 3,406,473 | -0.47(-2.95%) |
Jul 07, 2021 | 16.06 | 16.32 | 16.03 | 16.08 | 4,691,967 | -0.15(-0.95%) |
Jul 06, 2021 | 16.58 | 16.61 | 16.11 | 16.23 | 4,273,772 | -0.45(-2.67%) |
Jul 02, 2021 | 16.79 | 16.88 | 16.64 | 16.68 | 1,850,046 | -0.18(-1.09%) |
Jul 01, 2021 | 16.67 | 16.89 | 16.66 | 16.86 | 2,454,389 | +0.25(+1.52%) |
Jun 30, 2021 | 16.60 | 16.77 | 16.53 | 16.61 | 2,875,252 | -0.07(-0.41%) |
Jun 29, 2021 | 16.96 | 17.08 | 16.61 | 16.68 | 2,696,152 | -0.16(-0.92%) |
Jun 28, 2021 | 17.15 | 17.21 | 16.68 | 16.83 | 3,024,994 | -0.47(-2.74%) |
Jun 25, 2021 | 16.99 | 17.52 | 16.89 | 17.31 | 5,408,625 | +0.43(+2.53%) |
Jun 24, 2021 | 16.79 | 16.97 | 16.57 | 16.88 | 2,158,128 | +0.19(+1.16%) |
Jun 23, 2021 | 16.92 | 16.92 | 16.68 | 16.69 | 2,234,586 | -0.05(-0.29%) |
Jun 22, 2021 | 16.81 | 16.88 | 16.64 | 16.74 | 2,712,734 | -0.10(-0.58%) |
Jun 21, 2021 | 16.50 | 16.93 | 16.43 | 16.83 | 4,648,633 | +0.50(+3.09%) |
Jun 18, 2021 | 16.65 | 16.73 | 16.23 | 16.33 | 9,405,551 | -0.52(-3.11%) |
Jun 17, 2021 | 17.93 | 17.98 | 16.82 | 16.85 | 4,293,200 | -1.03(-5.75%) |
Jun 16, 2021 | 17.51 | 17.98 | 17.33 | 17.88 | 2,670,755 | +0.20(+1.15%) |
Jun 15, 2021 | 17.50 | 17.78 | 17.35 | 17.68 | 3,929,260 | +0.23(+1.33%) |
Jun 14, 2021 | 17.69 | 17.78 | 17.31 | 17.44 | 4,116,783 | -0.28(-1.59%) |
Jun 11, 2021 | 17.68 | 17.79 | 17.62 | 17.72 | 2,745,724 | +0.15(+0.88%) |
Jun 10, 2021 | 18.19 | 18.27 | 17.55 | 17.57 | 3,192,719 | -0.44(-2.42%) |
Jun 09, 2021 | 18.20 | 18.20 | 17.96 | 18.01 | 2,343,690 | -0.36(-1.95%) |
Jun 08, 2021 | 18.14 | 18.41 | 17.90 | 18.36 | 2,756,740 | +0.11(+0.58%) |
Jun 07, 2021 | 18.45 | 18.50 | 18.14 | 18.26 | 1,698,761 | -0.16(-0.89%) |
Jun 04, 2021 | 18.63 | 18.63 | 18.26 | 18.42 | 2,498,393 | -0.16(-0.89%) |
Jun 03, 2021 | 18.52 | 18.75 | 18.44 | 18.59 | 2,507,798 | +0.06(+0.31%) |
Jun 02, 2021 | 18.49 | 18.63 | 18.29 | 18.53 | 3,680,935 | +0.04(+0.21%) |