Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.72 | 18.03 | 17.68 | 18.03 | 4,975,319 | +0.31(+1.74%) |
Aug 30, 2021 | 18.00 | 18.05 | 17.70 | 17.72 | 3,485,415 | -0.32(-1.75%) |
Aug 27, 2021 | 17.89 | 18.08 | 17.88 | 18.03 | 3,053,062 | +0.15(+0.84%) |
Aug 26, 2021 | 18.13 | 18.16 | 17.83 | 17.88 | 3,806,497 | -0.23(-1.29%) |
Aug 25, 2021 | 18.03 | 18.30 | 18.02 | 18.12 | 3,952,163 | +0.05(+0.28%) |
Aug 24, 2021 | 18.08 | 18.27 | 18.03 | 18.07 | 3,057,532 | +0.02(+0.09%) |
Aug 23, 2021 | 18.08 | 18.26 | 17.95 | 18.05 | 3,074,785 | +0.05(+0.28%) |
Aug 20, 2021 | 18.06 | 18.10 | 17.86 | 18.00 | 3,853,209 | -0.05(-0.28%) |
Aug 19, 2021 | 18.20 | 18.25 | 17.91 | 18.05 | 3,959,559 | -0.20(-1.10%) |
Aug 18, 2021 | 18.55 | 18.59 | 18.23 | 18.25 | 2,032,214 | -0.35(-1.88%) |
Aug 17, 2021 | 18.58 | 18.67 | 18.42 | 18.60 | 2,453,941 | -0.08(-0.40%) |
Aug 16, 2021 | 18.67 | 18.78 | 18.58 | 18.68 | 2,275,795 | -0.06(-0.31%) |
Aug 13, 2021 | 18.66 | 18.82 | 18.53 | 18.73 | 3,287,270 | +0.04(+0.22%) |
Aug 12, 2021 | 18.83 | 18.91 | 18.67 | 18.69 | 4,205,879 | -0.18(-0.93%) |
Aug 11, 2021 | 18.88 | 18.99 | 18.78 | 18.87 | 3,964,289 | +0.03(+0.18%) |
Aug 10, 2021 | 18.90 | 18.97 | 18.68 | 18.83 | 5,157,016 | -0.10(-0.53%) |
Aug 09, 2021 | 18.88 | 18.98 | 18.68 | 18.93 | 3,249,264 | +0.02(+0.13%) |
Aug 06, 2021 | 18.57 | 19.10 | 18.53 | 18.91 | 4,442,925 | +0.36(+1.93%) |
Aug 05, 2021 | 18.52 | 18.98 | 18.30 | 18.55 | 5,707,907 | +0.12(+0.63%) |
Aug 04, 2021 | 18.92 | 18.94 | 18.33 | 18.43 | 7,637,241 | -0.51(-2.68%) |
Aug 03, 2021 | 18.97 | 19.11 | 18.63 | 18.94 | 4,938,855 | -0.04(-0.22%) |
Aug 02, 2021 | 19.39 | 19.56 | 18.93 | 18.98 | 4,473,911 | -0.35(-1.81%) |
Jul 30, 2021 | 19.30 | 19.46 | 19.25 | 19.33 | 4,787,792 | -0.04(-0.22%) |
Jul 29, 2021 | 19.39 | 19.53 | 19.34 | 19.38 | 2,580,921 | +0.09(+0.47%) |
Jul 28, 2021 | 19.53 | 19.57 | 19.22 | 19.28 | 3,096,000 | -0.17(-0.86%) |
Jul 27, 2021 | 19.40 | 19.53 | 19.33 | 19.45 | 3,105,474 | -0.04(-0.21%) |
Jul 26, 2021 | 19.38 | 19.57 | 19.35 | 19.49 | 2,482,639 | +0.15(+0.77%) |
Jul 23, 2021 | 19.31 | 19.40 | 19.21 | 19.34 | 2,212,501 | +0.16(+0.83%) |
Jul 22, 2021 | 19.16 | 19.23 | 19.00 | 19.18 | 2,943,831 | +0.02(+0.09%) |
Jul 21, 2021 | 19.29 | 19.43 | 19.14 | 19.17 | 2,950,409 | +0.01(+0.04%) |
Jul 20, 2021 | 19.01 | 19.31 | 19.00 | 19.16 | 3,847,073 | +0.23(+1.23%) |
Jul 19, 2021 | 19.37 | 19.50 | 18.82 | 18.93 | 6,952,615 | -0.65(-3.32%) |
Jul 16, 2021 | 19.66 | 19.73 | 19.53 | 19.58 | 4,631,880 | +0.05(+0.26%) |
Jul 15, 2021 | 19.61 | 19.69 | 19.51 | 19.53 | 6,169,175 | -0.12(-0.59%) |
Jul 14, 2021 | 19.63 | 19.71 | 19.50 | 19.64 | 2,810,863 | +0.09(+0.47%) |
Jul 13, 2021 | 19.30 | 19.69 | 19.30 | 19.55 | 6,800,228 | +0.22(+1.16%) |
Jul 12, 2021 | 19.41 | 19.50 | 19.27 | 19.33 | 3,319,523 | -0.09(-0.47%) |
Jul 09, 2021 | 19.30 | 19.43 | 19.12 | 19.42 | 5,086,800 | +0.31(+1.61%) |
Jul 08, 2021 | 19.16 | 19.23 | 19.00 | 19.11 | 3,309,348 | -0.24(-1.25%) |
Jul 07, 2021 | 19.01 | 19.52 | 18.95 | 19.35 | 5,282,804 | +0.22(+1.18%) |
Jul 06, 2021 | 19.41 | 19.41 | 19.01 | 19.13 | 4,418,108 | -0.25(-1.29%) |
Jul 02, 2021 | 19.23 | 19.39 | 19.21 | 19.38 | 2,773,216 | +0.18(+0.96%) |
Jul 01, 2021 | 19.13 | 19.28 | 19.09 | 19.19 | 3,195,481 | +0.06(+0.30%) |
Jun 30, 2021 | 19.15 | 19.20 | 19.00 | 19.13 | 3,874,418 | -0.09(-0.48%) |
Jun 29, 2021 | 19.18 | 19.50 | 19.13 | 19.23 | 4,270,778 | +0.14(+0.74%) |
Jun 28, 2021 | 19.60 | 19.61 | 18.99 | 19.08 | 4,146,379 | -0.51(-2.59%) |
Jun 25, 2021 | 19.39 | 19.62 | 19.35 | 19.59 | 6,224,603 | +0.21(+1.07%) |
Jun 24, 2021 | 19.27 | 19.45 | 19.15 | 19.38 | 3,703,522 | +0.20(+1.04%) |
Jun 23, 2021 | 19.41 | 19.45 | 19.18 | 19.18 | 3,751,117 | -0.21(-1.07%) |
Jun 22, 2021 | 19.68 | 19.68 | 19.30 | 19.39 | 4,705,026 | -0.30(-1.52%) |
Jun 21, 2021 | 19.48 | 19.77 | 19.43 | 19.69 | 3,336,176 | +0.32(+1.68%) |
Jun 18, 2021 | 19.33 | 19.33 | 19.25 | 19.37 | 7,238,106 | -0.15(-0.77%) |
Jun 17, 2021 | 20.24 | 20.24 | 19.44 | 19.52 | 6,885,764 | -0.63(-3.14%) |
Jun 16, 2021 | 20.43 | 20.43 | 19.98 | 20.15 | 3,310,054 | -0.23(-1.14%) |
Jun 15, 2021 | 20.33 | 20.51 | 20.33 | 20.38 | 4,583,865 | -0.04(-0.18%) |
Jun 14, 2021 | 20.61 | 20.67 | 20.16 | 20.42 | 4,384,770 | -0.17(-0.80%) |
Jun 11, 2021 | 20.56 | 20.62 | 20.46 | 20.59 | 2,751,380 | +0.15(+0.73%) |
Jun 10, 2021 | 20.83 | 20.83 | 20.39 | 20.44 | 4,407,344 | -0.33(-1.59%) |
Jun 09, 2021 | 20.58 | 20.91 | 20.51 | 20.77 | 4,134,984 | +0.21(+1.04%) |
Jun 08, 2021 | 20.33 | 20.59 | 20.21 | 20.55 | 4,033,207 | +0.23(+1.14%) |
Jun 07, 2021 | 20.69 | 20.73 | 20.23 | 20.32 | 5,442,318 | -0.33(-1.60%) |
Jun 04, 2021 | 20.75 | 20.85 | 20.43 | 20.65 | 4,002,509 | -0.07(-0.36%) |
Jun 03, 2021 | 20.58 | 20.89 | 20.50 | 20.73 | 4,451,284 | +0.10(+0.48%) |
Jun 02, 2021 | 20.34 | 20.78 | 20.26 | 20.63 | 4,465,701 | +0.35(+1.71%) |