Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.69 | 16.88 | 16.64 | 16.84 | 14,293,913 | +0.22(+1.31%) |
Aug 30, 2021 | 16.99 | 17.00 | 16.55 | 16.63 | 15,542,817 | -0.19(-1.13%) |
Aug 27, 2021 | 16.38 | 16.90 | 16.32 | 16.82 | 17,305,082 | +0.42(+2.58%) |
Aug 26, 2021 | 16.31 | 16.51 | 16.28 | 16.39 | 11,867,402 | -0.10(-0.60%) |
Aug 25, 2021 | 16.58 | 16.59 | 16.36 | 16.49 | 13,268,466 | -0.22(-1.34%) |
Aug 24, 2021 | 16.83 | 16.84 | 16.60 | 16.72 | 14,717,045 | -0.03(-0.15%) |
Aug 23, 2021 | 16.27 | 16.83 | 16.05 | 16.74 | 26,534,590 | +0.76(+4.78%) |
Aug 20, 2021 | 15.79 | 16.12 | 15.60 | 15.98 | 15,259,915 | +0.08(+0.52%) |
Aug 19, 2021 | 16.10 | 16.17 | 15.84 | 15.89 | 23,603,116 | -0.27(-1.70%) |
Aug 18, 2021 | 16.64 | 16.64 | 16.11 | 16.17 | 25,701,402 | -0.42(-2.55%) |
Aug 17, 2021 | 16.73 | 16.81 | 16.47 | 16.59 | 18,690,136 | -0.18(-1.09%) |
Aug 16, 2021 | 16.71 | 16.92 | 16.65 | 16.77 | 18,535,566 | -0.07(-0.39%) |
Aug 13, 2021 | 16.87 | 17.03 | 16.73 | 16.84 | 15,785,265 | +0.18(+1.10%) |
Aug 12, 2021 | 16.79 | 16.81 | 16.51 | 16.66 | 14,764,188 | -0.22(-1.28%) |
Aug 11, 2021 | 16.68 | 17.03 | 16.64 | 16.87 | 18,201,598 | +0.39(+2.37%) |
Aug 10, 2021 | 17.02 | 17.09 | 16.48 | 16.48 | 32,951,908 | -0.60(-3.50%) |
Aug 09, 2021 | 17.02 | 17.31 | 16.95 | 17.08 | 29,422,480 | -0.20(-1.15%) |
Aug 06, 2021 | 17.24 | 17.45 | 16.91 | 17.28 | 35,781,468 | -0.38(-2.16%) |
Aug 05, 2021 | 18.00 | 18.00 | 17.62 | 17.66 | 13,905,850 | -0.32(-1.80%) |
Aug 04, 2021 | 18.29 | 18.53 | 17.96 | 17.99 | 20,205,912 | -0.06(-0.32%) |
Aug 03, 2021 | 17.90 | 18.09 | 17.89 | 18.05 | 12,926,792 | +0.12(+0.70%) |
Aug 02, 2021 | 18.10 | 18.10 | 17.79 | 17.92 | 14,714,749 | -0.17(-0.92%) |
Jul 30, 2021 | 18.02 | 18.27 | 17.94 | 18.09 | 12,257,250 | -0.03(-0.18%) |
Jul 29, 2021 | 18.06 | 18.27 | 17.94 | 18.12 | 19,740,470 | +0.39(+2.20%) |
Jul 28, 2021 | 17.42 | 17.76 | 17.37 | 17.73 | 14,384,109 | +0.29(+1.67%) |
Jul 27, 2021 | 17.33 | 17.50 | 17.18 | 17.44 | 12,630,838 | +0.14(+0.82%) |
Jul 26, 2021 | 17.17 | 17.49 | 17.09 | 17.30 | 12,371,575 | +0.16(+0.92%) |
Jul 23, 2021 | 17.16 | 17.27 | 16.97 | 17.14 | 12,407,159 | -0.09(-0.53%) |
Jul 22, 2021 | 17.27 | 17.34 | 17.05 | 17.23 | 12,242,957 | -0.13(-0.77%) |
Jul 21, 2021 | 17.09 | 17.46 | 17.06 | 17.36 | 14,501,538 | +0.15(+0.87%) |
Jul 20, 2021 | 17.17 | 17.49 | 17.07 | 17.22 | 19,542,252 | +0.15(+0.88%) |
Jul 19, 2021 | 17.14 | 17.32 | 16.84 | 17.07 | 24,236,702 | -0.27(-1.53%) |
Jul 16, 2021 | 17.59 | 17.62 | 17.21 | 17.33 | 20,964,108 | -0.34(-1.93%) |
Jul 15, 2021 | 17.71 | 17.74 | 17.41 | 17.67 | 15,458,891 | -0.05(-0.28%) |
Jul 14, 2021 | 17.98 | 17.99 | 17.61 | 17.72 | 15,843,636 | +0.16(+0.90%) |
Jul 13, 2021 | 17.38 | 17.89 | 17.37 | 17.56 | 17,879,278 | +0.26(+1.49%) |
Jul 12, 2021 | 17.45 | 17.67 | 17.26 | 17.31 | 12,665,404 | -0.25(-1.42%) |
Jul 09, 2021 | 17.28 | 17.62 | 17.25 | 17.56 | 12,823,519 | +0.34(+1.98%) |
Jul 08, 2021 | 17.62 | 17.69 | 17.09 | 17.22 | 17,392,962 | -0.39(-2.22%) |
Jul 07, 2021 | 17.79 | 17.79 | 17.47 | 17.61 | 11,211,250 | -0.08(-0.47%) |
Jul 06, 2021 | 17.54 | 17.75 | 17.43 | 17.69 | 24,321,064 | +0.42(+2.40%) |
Jul 02, 2021 | 17.30 | 17.41 | 17.11 | 17.27 | 12,907,054 | +0.17(+1.02%) |
Jul 01, 2021 | 17.39 | 17.40 | 17.03 | 17.10 | 15,618,853 | -0.08(-0.48%) |
Jun 30, 2021 | 17.20 | 17.29 | 17.00 | 17.18 | 12,688,295 | +0.12(+0.73%) |
Jun 29, 2021 | 16.97 | 17.18 | 16.86 | 17.06 | 14,950,204 | -0.14(-0.82%) |
Jun 28, 2021 | 17.38 | 17.48 | 17.07 | 17.20 | 14,522,158 | -0.16(-0.91%) |
Jun 25, 2021 | 17.61 | 17.65 | 17.31 | 17.36 | 13,563,993 | -0.07(-0.38%) |
Jun 24, 2021 | 17.50 | 17.59 | 17.38 | 17.42 | 12,688,233 | +0.01(+0.05%) |
Jun 23, 2021 | 17.71 | 17.74 | 17.39 | 17.41 | 12,424,363 | -0.10(-0.57%) |
Jun 22, 2021 | 17.51 | 17.68 | 17.43 | 17.51 | 15,551,945 | -0.06(-0.33%) |
Jun 21, 2021 | 17.40 | 17.67 | 17.28 | 17.57 | 18,926,980 | +0.33(+1.93%) |
Jun 18, 2021 | 17.55 | 17.64 | 17.23 | 17.24 | 36,383,616 | -0.23(-1.33%) |
Jun 17, 2021 | 18.10 | 18.18 | 17.45 | 17.47 | 44,605,776 | -1.18(-6.33%) |
Jun 16, 2021 | 18.97 | 19.23 | 18.64 | 18.65 | 25,724,348 | -0.28(-1.49%) |
Jun 15, 2021 | 19.24 | 19.24 | 18.92 | 18.94 | 13,426,014 | -0.30(-1.56%) |
Jun 14, 2021 | 19.01 | 19.32 | 18.86 | 19.23 | 15,784,010 | -0.07(-0.34%) |
Jun 11, 2021 | 19.62 | 19.66 | 19.29 | 19.30 | 13,183,497 | -0.40(-2.02%) |
Jun 10, 2021 | 19.13 | 19.72 | 19.05 | 19.70 | 15,854,403 | +0.58(+3.04%) |
Jun 09, 2021 | 19.19 | 19.38 | 19.12 | 19.12 | 12,563,154 | -0.09(-0.48%) |
Jun 08, 2021 | 19.40 | 19.54 | 19.21 | 19.21 | 12,836,319 | -0.24(-1.24%) |
Jun 07, 2021 | 19.38 | 19.52 | 19.25 | 19.45 | 13,177,929 | -0.04(-0.21%) |
Jun 04, 2021 | 19.38 | 19.67 | 19.32 | 19.49 | 16,148,263 | +0.21(+1.08%) |
Jun 03, 2021 | 19.58 | 19.61 | 19.22 | 19.28 | 25,463,382 | -0.80(-3.97%) |
Jun 02, 2021 | 20.17 | 20.25 | 20.06 | 20.08 | 11,546,029 | -0.07(-0.37%) |