Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.77 | 18.03 | 17.77 | 17.96 | 736,849 | +0.11(+0.61%) |
Aug 30, 2021 | 18.04 | 18.07 | 17.74 | 17.85 | 695,487 | -0.14(-0.76%) |
Aug 27, 2021 | 17.82 | 18.07 | 17.71 | 17.99 | 984,724 | +0.30(+1.69%) |
Aug 26, 2021 | 17.93 | 18.07 | 17.63 | 17.69 | 1,105,356 | -0.24(-1.37%) |
Aug 25, 2021 | 17.85 | 18.01 | 17.71 | 17.93 | 780,615 | +0.08(+0.46%) |
Aug 24, 2021 | 17.63 | 17.90 | 17.58 | 17.85 | 940,570 | +0.27(+1.55%) |
Aug 23, 2021 | 17.33 | 17.63 | 17.33 | 17.58 | 1,343,505 | +0.27(+1.57%) |
Aug 20, 2021 | 16.92 | 17.36 | 16.86 | 17.31 | 1,006,490 | +0.30(+1.76%) |
Aug 19, 2021 | 17.14 | 17.31 | 16.92 | 17.01 | 1,299,556 | -0.38(-2.19%) |
Aug 18, 2021 | 17.41 | 17.63 | 17.33 | 17.39 | 795,481 | -0.05(-0.31%) |
Aug 17, 2021 | 17.41 | 17.54 | 17.22 | 17.44 | 839,483 | -0.08(-0.47%) |
Aug 16, 2021 | 17.60 | 17.71 | 17.41 | 17.52 | 1,124,253 | -0.22(-1.23%) |
Aug 13, 2021 | 17.77 | 17.88 | 17.66 | 17.74 | 742,105 | +0.08(+0.46%) |
Aug 12, 2021 | 17.74 | 18.34 | 17.50 | 17.66 | 1,047,427 | -0.05(-0.31%) |
Aug 11, 2021 | 17.58 | 17.71 | 17.39 | 17.71 | 1,083,714 | +0.22(+1.24%) |
Aug 10, 2021 | 17.36 | 17.52 | 17.20 | 17.50 | 914,744 | +0.16(+0.94%) |
Aug 09, 2021 | 17.31 | 17.47 | 17.13 | 17.33 | 1,715,570 | -0.03(-0.16%) |
Aug 06, 2021 | 17.47 | 17.63 | 17.21 | 17.36 | 1,209,722 | +0.11(+0.63%) |
Aug 05, 2021 | 16.98 | 17.32 | 16.76 | 17.25 | 1,337,404 | +0.16(+0.96%) |
Aug 04, 2021 | 17.06 | 17.20 | 16.86 | 17.09 | 1,585,523 | -0.22(-1.26%) |
Aug 03, 2021 | 17.28 | 17.31 | 16.73 | 17.31 | 1,657,212 | -0.03(-0.16%) |
Aug 02, 2021 | 17.47 | 17.74 | 17.28 | 17.33 | 1,460,324 | -0.11(-0.62%) |
Jul 30, 2021 | 17.69 | 17.90 | 17.31 | 17.44 | 1,905,693 | -0.22(-1.23%) |
Jul 29, 2021 | 17.60 | 17.84 | 17.47 | 17.66 | 2,153,555 | +0.27(+1.56%) |
Jul 28, 2021 | 17.47 | 17.67 | 17.29 | 17.39 | 1,644,397 | -0.05(-0.31%) |
Jul 27, 2021 | 17.52 | 17.55 | 17.20 | 17.44 | 1,629,271 | -0.16(-0.93%) |
Jul 26, 2021 | 17.09 | 17.66 | 17.09 | 17.60 | 1,806,656 | +0.52(+3.03%) |
Jul 23, 2021 | 17.28 | 17.31 | 17.06 | 17.09 | 1,294,492 | -0.03(-0.16%) |
Jul 22, 2021 | 17.50 | 17.50 | 17.09 | 17.11 | 1,254,530 | -0.33(-1.87%) |
Jul 21, 2021 | 17.39 | 17.70 | 17.33 | 17.44 | 1,475,963 | +0.19(+1.10%) |
Jul 20, 2021 | 16.87 | 17.32 | 16.73 | 17.25 | 2,908,836 | +0.44(+2.59%) |
Jul 19, 2021 | 17.01 | 17.14 | 16.57 | 16.82 | 4,751,092 | -0.52(-2.98%) |
Jul 16, 2021 | 17.50 | 17.70 | 17.17 | 17.33 | 3,092,410 | -0.11(-0.62%) |
Jul 15, 2021 | 17.88 | 17.90 | 17.33 | 17.44 | 8,178,225 | -0.46(-2.58%) |
Jul 14, 2021 | 18.15 | 18.34 | 17.60 | 17.90 | 12,658,899 | -0.22(-1.20%) |
Jul 13, 2021 | 17.85 | 18.39 | 17.82 | 18.12 | 17,315,602 | -1.82(-9.14%) |
Jul 12, 2021 | 19.94 | 20.05 | 19.78 | 19.94 | 1,736,359 | +0.00(+0.00%) |
Jul 09, 2021 | 19.81 | 20.12 | 19.70 | 19.94 | 1,597,553 | +0.27(+1.38%) |
Jul 08, 2021 | 19.54 | 19.86 | 19.13 | 19.67 | 1,988,903 | -0.11(-0.55%) |
Jul 07, 2021 | 20.03 | 20.07 | 19.73 | 19.78 | 1,349,313 | -0.24(-1.22%) |
Jul 06, 2021 | 20.33 | 20.33 | 19.89 | 20.03 | 1,519,059 | -0.27(-1.34%) |
Jul 02, 2021 | 20.73 | 20.73 | 20.24 | 20.30 | 1,411,172 | -0.33(-1.58%) |
Jul 01, 2021 | 20.57 | 20.82 | 20.49 | 20.63 | 1,144,801 | +0.05(+0.26%) |
Jun 30, 2021 | 20.52 | 20.60 | 20.35 | 20.57 | 1,373,181 | +0.08(+0.40%) |
Jun 29, 2021 | 20.57 | 20.73 | 20.35 | 20.49 | 2,480,799 | -0.49(-2.33%) |
Jun 28, 2021 | 21.06 | 21.09 | 20.65 | 20.98 | 1,390,786 | +0.00(+0.00%) |
Jun 25, 2021 | 21.19 | 21.25 | 20.97 | 20.98 | 3,741,629 | -0.16(-0.76%) |
Jun 24, 2021 | 20.95 | 21.17 | 20.82 | 21.14 | 2,073,318 | +0.27(+1.28%) |
Jun 23, 2021 | 21.56 | 21.62 | 20.77 | 20.87 | 4,027,324 | -0.67(-3.09%) |
Jun 22, 2021 | 21.43 | 21.54 | 21.09 | 21.54 | 3,646,357 | +0.21(+1.00%) |
Jun 21, 2021 | 20.74 | 21.70 | 20.50 | 21.32 | 36,234,892 | +0.67(+3.22%) |
Jun 18, 2021 | 20.34 | 20.71 | 19.73 | 20.66 | 7,123,910 | +0.03(+0.13%) |
Jun 17, 2021 | 20.77 | 20.90 | 20.21 | 20.63 | 9,498,679 | +0.67(+3.33%) |
Jun 16, 2021 | 19.86 | 20.05 | 19.81 | 19.97 | 840,404 | +0.11(+0.54%) |
Jun 15, 2021 | 20.10 | 20.13 | 19.70 | 19.86 | 907,727 | -0.24(-1.19%) |
Jun 14, 2021 | 20.13 | 20.27 | 20.05 | 20.10 | 707,032 | +0.00(+0.00%) |
Jun 11, 2021 | 20.21 | 20.23 | 19.86 | 20.10 | 735,931 | -0.16(-0.79%) |
Jun 10, 2021 | 20.58 | 20.61 | 20.23 | 20.26 | 874,581 | -0.19(-0.91%) |
Jun 09, 2021 | 20.47 | 20.71 | 20.34 | 20.45 | 1,775,405 | +0.21(+1.05%) |
Jun 08, 2021 | 20.07 | 20.31 | 19.99 | 20.23 | 1,540,954 | +0.16(+0.80%) |
Jun 07, 2021 | 19.67 | 20.07 | 19.61 | 20.07 | 1,263,162 | +0.45(+2.31%) |
Jun 04, 2021 | 19.57 | 19.69 | 19.43 | 19.62 | 581,565 | +0.16(+0.82%) |
Jun 03, 2021 | 19.54 | 19.59 | 19.41 | 19.46 | 641,571 | -0.16(-0.81%) |
Jun 02, 2021 | 19.49 | 19.67 | 19.37 | 19.62 | 1,212,189 | +0.24(+1.24%) |