Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.51 | 17.18 | 16.49 | 16.80 | 3,991,601 | +0.30(+1.79%) |
Aug 30, 2021 | 16.42 | 16.64 | 15.93 | 16.50 | 3,483,048 | +0.12(+0.76%) |
Aug 27, 2021 | 15.74 | 16.47 | 15.74 | 16.38 | 1,886,862 | +0.29(+1.80%) |
Aug 26, 2021 | 16.21 | 16.70 | 15.99 | 16.09 | 2,510,327 | -0.17(-1.05%) |
Aug 25, 2021 | 16.52 | 16.81 | 16.24 | 16.26 | 3,640,435 | -0.43(-2.58%) |
Aug 24, 2021 | 16.21 | 16.79 | 16.21 | 16.69 | 3,916,406 | +0.50(+3.09%) |
Aug 23, 2021 | 15.03 | 16.20 | 14.90 | 16.19 | 5,867,821 | +1.36(+9.17%) |
Aug 20, 2021 | 15.01 | 15.32 | 14.70 | 14.83 | 3,672,603 | -0.19(-1.26%) |
Aug 19, 2021 | 15.16 | 15.59 | 14.98 | 15.02 | 3,303,079 | -0.30(-1.96%) |
Aug 18, 2021 | 14.98 | 15.61 | 14.79 | 15.32 | 4,288,848 | +0.54(+3.65%) |
Aug 17, 2021 | 14.83 | 14.92 | 14.44 | 14.78 | 3,188,476 | -0.22(-1.47%) |
Aug 16, 2021 | 15.08 | 15.49 | 14.88 | 15.00 | 3,540,591 | -0.12(-0.79%) |
Aug 13, 2021 | 15.63 | 15.69 | 15.02 | 15.12 | 2,345,832 | -0.64(-4.06%) |
Aug 12, 2021 | 15.87 | 15.98 | 15.44 | 15.76 | 2,025,319 | -0.16(-1.01%) |
Aug 11, 2021 | 16.59 | 16.64 | 15.77 | 15.92 | 3,292,757 | -0.60(-3.63%) |
Aug 10, 2021 | 16.99 | 17.38 | 16.31 | 16.52 | 3,627,786 | +0.10(+0.61%) |
Aug 09, 2021 | 15.38 | 16.62 | 15.19 | 16.42 | 3,455,557 | +0.93(+6.00%) |
Aug 06, 2021 | 15.78 | 16.46 | 15.41 | 15.49 | 3,961,618 | +0.26(+1.71%) |
Aug 05, 2021 | 15.00 | 15.39 | 14.77 | 15.23 | 2,553,099 | +0.01(+0.07%) |
Aug 04, 2021 | 15.49 | 15.82 | 15.18 | 15.22 | 2,507,155 | -0.41(-2.62%) |
Aug 03, 2021 | 15.95 | 16.08 | 15.43 | 15.63 | 1,778,782 | -0.21(-1.33%) |
Aug 02, 2021 | 16.19 | 16.24 | 15.80 | 15.84 | 1,821,498 | -0.33(-2.04%) |
Jul 30, 2021 | 15.95 | 16.40 | 15.80 | 16.17 | 2,157,476 | +0.11(+0.68%) |
Jul 29, 2021 | 16.67 | 16.74 | 16.05 | 16.06 | 1,928,940 | -0.36(-2.19%) |
Jul 28, 2021 | 15.56 | 16.55 | 15.56 | 16.42 | 2,595,465 | +0.89(+5.73%) |
Jul 27, 2021 | 15.61 | 15.62 | 14.87 | 15.53 | 2,951,646 | -0.07(-0.45%) |
Jul 26, 2021 | 15.71 | 16.04 | 15.42 | 15.60 | 1,853,695 | -0.16(-1.02%) |
Jul 23, 2021 | 16.03 | 16.15 | 15.59 | 15.76 | 1,802,148 | -0.35(-2.17%) |
Jul 22, 2021 | 16.64 | 16.72 | 16.00 | 16.11 | 1,459,709 | -0.44(-2.66%) |
Jul 21, 2021 | 15.90 | 16.58 | 15.85 | 16.55 | 2,023,594 | +0.74(+4.68%) |
Jul 20, 2021 | 15.31 | 15.90 | 14.79 | 15.81 | 2,419,477 | +0.59(+3.88%) |
Jul 19, 2021 | 14.51 | 15.38 | 14.48 | 15.22 | 3,301,508 | +0.07(+0.46%) |
Jul 16, 2021 | 15.30 | 15.44 | 15.08 | 15.15 | 2,550,712 | -0.06(-0.39%) |
Jul 15, 2021 | 15.34 | 15.74 | 14.86 | 15.21 | 4,675,952 | -0.25(-1.62%) |
Jul 14, 2021 | 16.13 | 16.21 | 15.40 | 15.46 | 4,482,543 | -0.73(-4.51%) |
Jul 13, 2021 | 16.86 | 16.87 | 16.17 | 16.19 | 2,663,611 | -0.77(-4.54%) |
Jul 12, 2021 | 17.05 | 17.23 | 16.46 | 16.96 | 2,458,862 | -0.03(-0.18%) |
Jul 09, 2021 | 16.93 | 17.04 | 16.41 | 16.99 | 1,873,404 | +0.31(+1.86%) |
Jul 08, 2021 | 16.06 | 16.79 | 16.01 | 16.68 | 3,124,716 | +0.05(+0.30%) |
Jul 07, 2021 | 18.06 | 18.23 | 16.57 | 16.63 | 4,230,469 | -1.52(-8.37%) |
Jul 06, 2021 | 18.09 | 18.86 | 17.98 | 18.15 | 4,042,085 | -0.04(-0.22%) |
Jul 02, 2021 | 18.19 | 18.50 | 18.04 | 18.19 | 2,796,405 | -0.03(-0.16%) |
Jul 01, 2021 | 18.16 | 18.29 | 17.86 | 18.22 | 3,628,161 | +0.10(+0.55%) |
Jun 30, 2021 | 18.37 | 18.38 | 17.91 | 18.12 | 2,650,459 | -0.17(-0.93%) |
Jun 29, 2021 | 18.92 | 19.12 | 18.08 | 18.29 | 3,795,041 | -0.39(-2.09%) |
Jun 28, 2021 | 18.35 | 18.95 | 18.26 | 18.68 | 3,666,173 | +0.58(+3.20%) |
Jun 25, 2021 | 18.23 | 18.69 | 17.98 | 18.10 | 3,153,820 | +0.20(+1.12%) |
Jun 24, 2021 | 18.55 | 18.62 | 17.64 | 17.90 | 4,356,551 | -0.51(-2.77%) |
Jun 23, 2021 | 18.02 | 18.52 | 17.81 | 18.41 | 3,019,590 | +0.39(+2.16%) |
Jun 22, 2021 | 17.00 | 18.08 | 16.89 | 18.02 | 3,902,719 | +1.10(+6.50%) |
Jun 21, 2021 | 16.86 | 16.97 | 16.42 | 16.92 | 2,440,551 | -0.01(-0.06%) |
Jun 18, 2021 | 17.20 | 17.55 | 16.66 | 16.93 | 3,667,617 | -0.56(-3.20%) |
Jun 17, 2021 | 16.87 | 17.66 | 16.76 | 17.49 | 2,644,096 | +0.29(+1.69%) |
Jun 16, 2021 | 17.03 | 17.55 | 16.90 | 17.20 | 3,101,478 | +0.09(+0.53%) |
Jun 15, 2021 | 17.90 | 18.03 | 17.02 | 17.11 | 2,890,590 | -0.72(-4.04%) |
Jun 14, 2021 | 18.28 | 18.45 | 17.81 | 17.83 | 2,600,149 | -0.39(-2.14%) |
Jun 11, 2021 | 18.00 | 18.40 | 17.80 | 18.22 | 2,298,450 | +0.30(+1.67%) |
Jun 10, 2021 | 17.83 | 18.16 | 17.65 | 17.92 | 2,927,414 | -0.19(-1.05%) |
Jun 09, 2021 | 18.66 | 18.98 | 18.01 | 18.11 | 4,774,333 | -0.31(-1.68%) |
Jun 08, 2021 | 18.53 | 18.87 | 17.85 | 18.42 | 5,860,877 | +0.32(+1.77%) |
Jun 07, 2021 | 17.07 | 18.14 | 16.64 | 18.10 | 5,984,550 | +1.10(+6.47%) |
Jun 04, 2021 | 16.90 | 17.52 | 16.89 | 17.00 | 3,147,142 | +0.16(+0.95%) |
Jun 03, 2021 | 17.20 | 17.54 | 16.75 | 16.84 | 3,661,803 | -0.37(-2.15%) |
Jun 02, 2021 | 17.32 | 17.37 | 16.80 | 17.21 | 4,027,637 | -0.15(-0.86%) |