Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.61 | 19.69 | 19.52 | 19.65 | 3,028,159 | +0.07(+0.34%) |
Aug 30, 2021 | 19.69 | 19.72 | 19.57 | 19.59 | 1,357,769 | -0.03(-0.15%) |
Aug 27, 2021 | 19.36 | 19.72 | 19.33 | 19.61 | 1,431,621 | +0.30(+1.54%) |
Aug 26, 2021 | 19.35 | 19.53 | 19.23 | 19.32 | 2,373,758 | -0.09(-0.44%) |
Aug 25, 2021 | 18.92 | 19.45 | 18.92 | 19.40 | 3,261,065 | +0.40(+2.12%) |
Aug 24, 2021 | 18.79 | 19.30 | 18.77 | 19.00 | 2,763,017 | +0.32(+1.69%) |
Aug 23, 2021 | 18.62 | 18.78 | 18.46 | 18.68 | 2,657,210 | +0.11(+0.62%) |
Aug 20, 2021 | 18.43 | 18.61 | 18.38 | 18.57 | 1,576,987 | +0.08(+0.41%) |
Aug 19, 2021 | 18.32 | 18.63 | 18.27 | 18.49 | 1,964,731 | +0.04(+0.21%) |
Aug 18, 2021 | 18.49 | 18.68 | 18.41 | 18.46 | 2,465,653 | -0.10(-0.52%) |
Aug 17, 2021 | 18.58 | 18.70 | 18.44 | 18.55 | 4,009,647 | -0.03(-0.15%) |
Aug 16, 2021 | 18.54 | 18.58 | 18.34 | 18.58 | 1,465,080 | +0.03(+0.15%) |
Aug 13, 2021 | 18.67 | 18.69 | 18.48 | 18.55 | 2,352,279 | -0.06(-0.31%) |
Aug 12, 2021 | 18.65 | 18.73 | 18.47 | 18.61 | 3,098,994 | -0.10(-0.51%) |
Aug 11, 2021 | 18.59 | 18.79 | 18.55 | 18.70 | 3,634,612 | +0.21(+1.14%) |
Aug 10, 2021 | 18.43 | 18.63 | 18.40 | 18.49 | 2,057,183 | +0.05(+0.26%) |
Aug 09, 2021 | 18.01 | 18.49 | 17.96 | 18.45 | 3,445,658 | +0.43(+2.39%) |
Aug 06, 2021 | 18.02 | 18.12 | 17.92 | 18.01 | 2,373,954 | +0.09(+0.48%) |
Aug 05, 2021 | 18.27 | 18.38 | 17.85 | 17.93 | 3,514,805 | -0.23(-1.27%) |
Aug 04, 2021 | 18.41 | 18.42 | 18.12 | 18.16 | 4,528,837 | -0.26(-1.40%) |
Aug 03, 2021 | 18.34 | 18.49 | 18.09 | 18.42 | 2,543,457 | +0.11(+0.58%) |
Aug 02, 2021 | 18.43 | 18.66 | 18.27 | 18.31 | 2,623,842 | -0.05(-0.26%) |
Jul 30, 2021 | 18.28 | 18.57 | 18.21 | 18.36 | 3,006,484 | +0.01(+0.05%) |
Jul 29, 2021 | 18.17 | 18.47 | 18.05 | 18.35 | 3,869,012 | +0.25(+1.38%) |
Jul 28, 2021 | 17.94 | 18.23 | 17.82 | 18.10 | 4,458,493 | +0.14(+0.80%) |
Jul 27, 2021 | 16.74 | 18.06 | 16.58 | 17.96 | 12,391,451 | +1.21(+7.20%) |
Jul 26, 2021 | 16.60 | 16.88 | 16.48 | 16.75 | 4,994,840 | +0.18(+1.10%) |
Jul 23, 2021 | 16.60 | 16.62 | 16.37 | 16.57 | 5,537,573 | -0.01(-0.06%) |
Jul 22, 2021 | 16.74 | 16.76 | 16.42 | 16.58 | 2,705,663 | -0.18(-1.09%) |
Jul 21, 2021 | 16.64 | 17.03 | 16.64 | 16.76 | 7,604,870 | +0.19(+1.16%) |
Jul 20, 2021 | 16.39 | 16.75 | 16.39 | 16.57 | 4,336,464 | +0.18(+1.11%) |
Jul 19, 2021 | 16.36 | 16.74 | 16.26 | 16.39 | 5,265,728 | -0.15(-0.93%) |
Jul 16, 2021 | 16.91 | 16.98 | 16.53 | 16.54 | 6,223,972 | -0.36(-2.15%) |
Jul 15, 2021 | 16.89 | 16.99 | 16.78 | 16.90 | 2,348,749 | -0.11(-0.62%) |
Jul 14, 2021 | 16.98 | 17.10 | 16.90 | 17.01 | 1,301,557 | -0.03(-0.17%) |
Jul 13, 2021 | 17.19 | 17.29 | 16.99 | 17.04 | 2,454,857 | -0.13(-0.78%) |
Jul 12, 2021 | 17.07 | 17.23 | 17.01 | 17.17 | 4,725,187 | -0.08(-0.44%) |
Jul 09, 2021 | 17.31 | 17.33 | 17.10 | 17.25 | 1,737,221 | +0.14(+0.84%) |
Jul 08, 2021 | 16.93 | 17.18 | 16.83 | 17.10 | 2,735,376 | -0.04(-0.22%) |
Jul 07, 2021 | 16.97 | 17.21 | 16.97 | 17.14 | 1,465,599 | +0.12(+0.68%) |
Jul 06, 2021 | 17.25 | 17.31 | 16.77 | 17.03 | 3,144,410 | -0.19(-1.11%) |
Jul 02, 2021 | 17.30 | 17.33 | 17.12 | 17.22 | 2,075,775 | -0.09(-0.50%) |
Jul 01, 2021 | 17.43 | 17.46 | 17.29 | 17.31 | 3,324,363 | -0.07(-0.39%) |
Jun 30, 2021 | 17.26 | 17.38 | 17.19 | 17.37 | 2,033,517 | +0.04(+0.22%) |
Jun 29, 2021 | 17.40 | 17.49 | 17.23 | 17.33 | 2,519,006 | -0.04(-0.22%) |
Jun 28, 2021 | 17.32 | 17.38 | 17.12 | 17.37 | 3,137,790 | +0.07(+0.39%) |
Jun 25, 2021 | 17.17 | 17.40 | 17.11 | 17.31 | 3,652,287 | +0.17(+1.01%) |
Jun 24, 2021 | 16.96 | 17.17 | 16.87 | 17.13 | 3,256,428 | +0.19(+1.13%) |
Jun 23, 2021 | 17.13 | 17.17 | 16.85 | 16.94 | 5,171,480 | -0.20(-1.17%) |
Jun 22, 2021 | 16.95 | 17.24 | 16.93 | 17.14 | 5,431,879 | +0.20(+1.19%) |
Jun 21, 2021 | 16.77 | 17.21 | 16.77 | 16.94 | 5,035,654 | +0.30(+1.78%) |
Jun 18, 2021 | 16.43 | 16.76 | 16.35 | 16.64 | 6,383,520 | +0.01(+0.06%) |
Jun 17, 2021 | 16.88 | 16.88 | 16.22 | 16.64 | 7,871,603 | -0.24(-1.42%) |
Jun 16, 2021 | 16.94 | 17.03 | 16.86 | 16.87 | 3,184,896 | -0.09(-0.51%) |
Jun 15, 2021 | 16.91 | 17.03 | 16.72 | 16.96 | 4,827,721 | +0.02(+0.11%) |
Jun 14, 2021 | 17.15 | 17.18 | 16.87 | 16.94 | 4,043,675 | -0.10(-0.59%) |
Jun 11, 2021 | 16.86 | 17.06 | 16.84 | 17.04 | 2,349,022 | +0.25(+1.48%) |
Jun 10, 2021 | 16.85 | 16.90 | 16.58 | 16.79 | 3,792,314 | +0.07(+0.40%) |
Jun 09, 2021 | 17.05 | 17.07 | 16.71 | 16.73 | 2,279,777 | -0.33(-1.96%) |
Jun 08, 2021 | 16.97 | 17.14 | 16.86 | 17.06 | 3,551,408 | +0.09(+0.51%) |
Jun 07, 2021 | 17.40 | 17.46 | 16.87 | 16.98 | 4,282,738 | -0.35(-2.04%) |
Jun 04, 2021 | 17.35 | 17.41 | 17.23 | 17.33 | 3,710,044 | +0.05(+0.28%) |
Jun 03, 2021 | 17.30 | 17.41 | 17.18 | 17.28 | 4,936,439 | -0.04(-0.22%) |
Jun 02, 2021 | 17.42 | 17.57 | 17.30 | 17.32 | 6,019,187 | -0.09(-0.49%) |