Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.83 | 17.01 | 16.77 | 16.98 | 14,181,586 | +0.22(+1.31%) |
Aug 30, 2021 | 17.12 | 17.13 | 16.68 | 16.76 | 15,420,676 | -0.19(-1.13%) |
Aug 27, 2021 | 16.51 | 17.03 | 16.45 | 16.95 | 17,169,092 | +0.43(+2.58%) |
Aug 26, 2021 | 16.44 | 16.64 | 16.41 | 16.52 | 11,774,142 | -0.10(-0.60%) |
Aug 25, 2021 | 16.71 | 16.72 | 16.49 | 16.62 | 13,164,196 | -0.23(-1.34%) |
Aug 24, 2021 | 16.97 | 16.97 | 16.73 | 16.85 | 14,601,391 | -0.03(-0.15%) |
Aug 23, 2021 | 16.40 | 16.97 | 16.18 | 16.87 | 26,326,068 | +0.77(+4.78%) |
Aug 20, 2021 | 15.92 | 16.25 | 15.73 | 16.10 | 15,139,996 | +0.08(+0.52%) |
Aug 19, 2021 | 16.23 | 16.30 | 15.96 | 16.02 | 23,417,632 | -0.28(-1.70%) |
Aug 18, 2021 | 16.77 | 16.77 | 16.24 | 16.30 | 25,499,428 | -0.43(-2.55%) |
Aug 17, 2021 | 16.87 | 16.95 | 16.60 | 16.72 | 18,543,260 | -0.18(-1.09%) |
Aug 16, 2021 | 16.84 | 17.05 | 16.78 | 16.91 | 18,389,904 | -0.07(-0.39%) |
Aug 13, 2021 | 17.00 | 17.16 | 16.86 | 16.97 | 15,661,217 | +0.18(+1.10%) |
Aug 12, 2021 | 16.92 | 16.94 | 16.64 | 16.79 | 14,648,164 | -0.22(-1.28%) |
Aug 11, 2021 | 16.81 | 17.17 | 16.77 | 17.01 | 18,058,560 | +0.39(+2.37%) |
Aug 10, 2021 | 17.15 | 17.23 | 16.61 | 16.61 | 32,692,956 | -0.60(-3.50%) |
Aug 09, 2021 | 17.16 | 17.44 | 17.09 | 17.22 | 29,191,264 | -0.20(-1.15%) |
Aug 06, 2021 | 17.38 | 17.59 | 17.04 | 17.42 | 35,500,280 | -0.39(-2.16%) |
Aug 05, 2021 | 18.14 | 18.14 | 17.76 | 17.80 | 13,796,571 | -0.33(-1.80%) |
Aug 04, 2021 | 18.43 | 18.67 | 18.11 | 18.13 | 20,047,124 | -0.06(-0.32%) |
Aug 03, 2021 | 18.05 | 18.23 | 18.03 | 18.19 | 12,825,207 | +0.13(+0.70%) |
Aug 02, 2021 | 18.24 | 18.25 | 17.93 | 18.06 | 14,599,114 | -0.17(-0.92%) |
Jul 30, 2021 | 18.16 | 18.42 | 18.08 | 18.23 | 12,160,926 | -0.03(-0.18%) |
Jul 29, 2021 | 18.21 | 18.42 | 18.08 | 18.26 | 19,585,340 | +0.39(+2.20%) |
Jul 28, 2021 | 17.56 | 17.90 | 17.51 | 17.87 | 14,271,072 | +0.29(+1.67%) |
Jul 27, 2021 | 17.47 | 17.64 | 17.32 | 17.58 | 12,531,578 | +0.14(+0.82%) |
Jul 26, 2021 | 17.30 | 17.62 | 17.23 | 17.44 | 12,274,353 | +0.16(+0.92%) |
Jul 23, 2021 | 17.29 | 17.40 | 17.11 | 17.28 | 12,309,657 | -0.09(-0.53%) |
Jul 22, 2021 | 17.40 | 17.48 | 17.18 | 17.37 | 12,146,746 | -0.13(-0.77%) |
Jul 21, 2021 | 17.23 | 17.59 | 17.19 | 17.50 | 14,387,578 | +0.15(+0.87%) |
Jul 20, 2021 | 17.31 | 17.63 | 17.21 | 17.35 | 19,388,680 | +0.15(+0.88%) |
Jul 19, 2021 | 17.28 | 17.46 | 16.97 | 17.20 | 24,046,240 | -0.27(-1.53%) |
Jul 16, 2021 | 17.73 | 17.76 | 17.34 | 17.47 | 20,799,362 | -0.34(-1.93%) |
Jul 15, 2021 | 17.85 | 17.88 | 17.54 | 17.81 | 15,337,407 | -0.05(-0.28%) |
Jul 14, 2021 | 18.12 | 18.13 | 17.75 | 17.86 | 15,719,129 | +0.16(+0.90%) |
Jul 13, 2021 | 17.52 | 18.03 | 17.51 | 17.70 | 17,738,776 | +0.26(+1.49%) |
Jul 12, 2021 | 17.59 | 17.81 | 17.39 | 17.44 | 12,565,874 | -0.25(-1.42%) |
Jul 09, 2021 | 17.42 | 17.76 | 17.39 | 17.70 | 12,722,746 | +0.34(+1.98%) |
Jul 08, 2021 | 17.76 | 17.83 | 17.23 | 17.35 | 17,256,280 | -0.39(-2.22%) |
Jul 07, 2021 | 17.93 | 17.93 | 17.61 | 17.75 | 11,123,146 | -0.08(-0.47%) |
Jul 06, 2021 | 17.68 | 17.89 | 17.57 | 17.83 | 24,129,938 | +0.42(+2.40%) |
Jul 02, 2021 | 17.44 | 17.55 | 17.24 | 17.41 | 12,805,624 | +0.18(+1.02%) |
Jul 01, 2021 | 17.53 | 17.54 | 17.17 | 17.23 | 15,496,113 | -0.08(-0.48%) |
Jun 30, 2021 | 17.33 | 17.43 | 17.13 | 17.32 | 12,588,585 | +0.13(+0.73%) |
Jun 29, 2021 | 17.10 | 17.32 | 16.99 | 17.19 | 14,832,718 | -0.14(-0.82%) |
Jun 28, 2021 | 17.52 | 17.62 | 17.20 | 17.33 | 14,408,036 | -0.16(-0.91%) |
Jun 25, 2021 | 17.75 | 17.79 | 17.44 | 17.49 | 13,457,401 | -0.07(-0.38%) |
Jun 24, 2021 | 17.64 | 17.73 | 17.52 | 17.56 | 12,588,523 | +0.01(+0.05%) |
Jun 23, 2021 | 17.85 | 17.88 | 17.53 | 17.55 | 12,326,726 | -0.10(-0.57%) |
Jun 22, 2021 | 17.64 | 17.82 | 17.57 | 17.65 | 15,429,730 | -0.06(-0.33%) |
Jun 21, 2021 | 17.54 | 17.81 | 17.42 | 17.71 | 18,778,242 | +0.34(+1.93%) |
Jun 18, 2021 | 17.69 | 17.77 | 17.36 | 17.38 | 36,097,696 | -0.23(-1.33%) |
Jun 17, 2021 | 18.25 | 18.32 | 17.59 | 17.61 | 44,255,240 | -1.19(-6.33%) |
Jun 16, 2021 | 19.12 | 19.38 | 18.79 | 18.80 | 25,522,192 | -0.28(-1.49%) |
Jun 15, 2021 | 19.39 | 19.39 | 19.07 | 19.09 | 13,320,506 | -0.30(-1.56%) |
Jun 14, 2021 | 19.16 | 19.48 | 19.01 | 19.39 | 15,659,972 | -0.07(-0.34%) |
Jun 11, 2021 | 19.77 | 19.81 | 19.45 | 19.45 | 13,079,895 | -0.40(-2.02%) |
Jun 10, 2021 | 19.28 | 19.87 | 19.20 | 19.86 | 15,729,811 | +0.59(+3.04%) |
Jun 09, 2021 | 19.34 | 19.53 | 19.27 | 19.27 | 12,464,427 | -0.09(-0.48%) |
Jun 08, 2021 | 19.55 | 19.70 | 19.36 | 19.36 | 12,735,445 | -0.24(-1.24%) |
Jun 07, 2021 | 19.53 | 19.67 | 19.40 | 19.60 | 13,074,371 | -0.04(-0.21%) |
Jun 04, 2021 | 19.53 | 19.83 | 19.47 | 19.65 | 16,021,362 | +0.21(+1.08%) |
Jun 03, 2021 | 19.74 | 19.76 | 19.37 | 19.44 | 25,263,278 | -0.80(-3.97%) |
Jun 02, 2021 | 20.33 | 20.41 | 20.22 | 20.24 | 11,455,295 | -0.08(-0.37%) |