Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.23 | 17.64 | 17.19 | 17.51 | 3,952,929 | +0.26(+1.52%) |
Aug 30, 2021 | 17.74 | 17.76 | 17.23 | 17.25 | 1,609,209 | -0.49(-2.79%) |
Aug 27, 2021 | 17.32 | 17.76 | 17.28 | 17.74 | 2,302,564 | +0.47(+2.70%) |
Aug 26, 2021 | 17.67 | 17.74 | 17.25 | 17.28 | 1,916,848 | -0.38(-2.17%) |
Aug 25, 2021 | 17.04 | 17.79 | 17.04 | 17.66 | 2,990,366 | +0.56(+3.28%) |
Aug 24, 2021 | 17.17 | 17.40 | 17.07 | 17.10 | 3,721,878 | -0.05(-0.27%) |
Aug 23, 2021 | 17.28 | 17.36 | 16.91 | 17.14 | 3,498,947 | +0.00(+0.00%) |
Aug 20, 2021 | 17.07 | 17.33 | 17.04 | 17.14 | 1,624,640 | +0.05(+0.27%) |
Aug 19, 2021 | 17.02 | 17.47 | 16.98 | 17.10 | 2,368,502 | -0.19(-1.08%) |
Aug 18, 2021 | 17.40 | 17.62 | 17.27 | 17.28 | 1,547,673 | -0.18(-1.02%) |
Aug 17, 2021 | 17.44 | 17.73 | 17.31 | 17.46 | 1,952,491 | -0.13(-0.74%) |
Aug 16, 2021 | 17.35 | 17.71 | 17.28 | 17.59 | 3,523,828 | +0.07(+0.37%) |
Aug 13, 2021 | 17.55 | 17.69 | 17.42 | 17.53 | 2,096,072 | -0.05(-0.27%) |
Aug 12, 2021 | 17.73 | 17.79 | 17.40 | 17.57 | 3,165,916 | -0.07(-0.42%) |
Aug 11, 2021 | 17.74 | 17.75 | 17.51 | 17.65 | 3,203,323 | +0.01(+0.05%) |
Aug 10, 2021 | 17.44 | 17.73 | 17.44 | 17.64 | 1,921,110 | +0.08(+0.48%) |
Aug 09, 2021 | 17.80 | 17.84 | 17.54 | 17.56 | 2,296,658 | -0.28(-1.57%) |
Aug 06, 2021 | 17.75 | 17.93 | 17.68 | 17.84 | 3,954,575 | +0.16(+0.90%) |
Aug 05, 2021 | 17.39 | 17.76 | 17.39 | 17.68 | 1,271,637 | +0.19(+1.07%) |
Aug 04, 2021 | 17.50 | 17.85 | 17.39 | 17.49 | 1,976,803 | -0.19(-1.06%) |
Aug 03, 2021 | 17.70 | 17.72 | 17.28 | 17.68 | 2,380,742 | +0.00(+0.00%) |
Aug 02, 2021 | 17.71 | 17.96 | 17.57 | 17.68 | 2,314,703 | +0.09(+0.53%) |
Jul 30, 2021 | 17.59 | 17.88 | 17.50 | 17.58 | 1,476,801 | -0.15(-0.84%) |
Jul 29, 2021 | 17.76 | 17.99 | 17.68 | 17.73 | 2,248,655 | +0.10(+0.58%) |
Jul 28, 2021 | 17.62 | 17.81 | 17.37 | 17.63 | 1,842,694 | +0.09(+0.53%) |
Jul 27, 2021 | 17.22 | 17.57 | 16.95 | 17.54 | 2,847,364 | +0.01(+0.05%) |
Jul 26, 2021 | 17.64 | 17.99 | 17.37 | 17.53 | 2,574,710 | -0.21(-1.16%) |
Jul 23, 2021 | 17.90 | 18.34 | 17.64 | 17.73 | 3,191,813 | -0.18(-0.99%) |
Jul 22, 2021 | 19.14 | 19.14 | 17.85 | 17.91 | 3,443,779 | -1.15(-6.03%) |
Jul 21, 2021 | 18.85 | 19.17 | 18.77 | 19.06 | 2,490,635 | +0.35(+1.90%) |
Jul 20, 2021 | 18.26 | 18.92 | 18.14 | 18.70 | 2,909,168 | +0.49(+2.72%) |
Jul 19, 2021 | 18.16 | 18.46 | 17.97 | 18.21 | 3,675,958 | -0.42(-2.26%) |
Jul 16, 2021 | 19.04 | 19.04 | 18.61 | 18.63 | 2,369,733 | -0.28(-1.48%) |
Jul 15, 2021 | 18.55 | 19.04 | 18.47 | 18.91 | 1,746,733 | +0.21(+1.10%) |
Jul 14, 2021 | 19.21 | 19.21 | 18.61 | 18.70 | 2,230,429 | -0.07(-0.40%) |
Jul 13, 2021 | 19.02 | 19.11 | 18.70 | 18.78 | 2,443,827 | -0.27(-1.42%) |
Jul 12, 2021 | 18.51 | 19.08 | 18.31 | 19.05 | 2,633,056 | +0.35(+1.90%) |
Jul 09, 2021 | 18.21 | 18.74 | 18.20 | 18.69 | 3,212,764 | +0.84(+4.71%) |
Jul 08, 2021 | 18.07 | 18.25 | 17.47 | 17.85 | 4,998,178 | -0.77(-4.16%) |
Jul 07, 2021 | 18.83 | 19.04 | 18.58 | 18.63 | 6,944,084 | -0.32(-1.68%) |
Jul 06, 2021 | 19.46 | 19.50 | 18.91 | 18.95 | 4,081,217 | -0.58(-2.97%) |
Jul 02, 2021 | 19.68 | 19.77 | 19.24 | 19.53 | 2,732,610 | -0.07(-0.38%) |
Jul 01, 2021 | 19.65 | 19.98 | 19.57 | 19.60 | 4,154,501 | +0.05(+0.24%) |
Jun 30, 2021 | 19.13 | 19.71 | 19.05 | 19.55 | 5,211,251 | +0.41(+2.15%) |
Jun 29, 2021 | 19.21 | 19.38 | 18.85 | 19.14 | 2,664,941 | +0.11(+0.59%) |
Jun 28, 2021 | 18.84 | 19.20 | 18.68 | 19.03 | 2,458,481 | -0.14(-0.73%) |
Jun 25, 2021 | 18.51 | 19.39 | 18.51 | 19.17 | 8,689,932 | +0.73(+3.95%) |
Jun 24, 2021 | 18.44 | 18.52 | 18.27 | 18.44 | 2,702,278 | +0.10(+0.56%) |
Jun 23, 2021 | 18.35 | 18.50 | 18.26 | 18.34 | 2,489,303 | +0.13(+0.72%) |
Jun 22, 2021 | 18.69 | 18.74 | 18.19 | 18.21 | 5,236,271 | -0.55(-2.94%) |
Jun 21, 2021 | 18.17 | 18.81 | 18.17 | 18.76 | 2,591,709 | +0.79(+4.42%) |
Jun 18, 2021 | 18.23 | 18.48 | 17.88 | 17.97 | 7,019,599 | -0.63(-3.37%) |
Jun 17, 2021 | 19.19 | 19.30 | 18.34 | 18.59 | 2,654,976 | -0.52(-2.74%) |
Jun 16, 2021 | 18.94 | 19.20 | 18.79 | 19.12 | 3,254,564 | +0.06(+0.29%) |
Jun 15, 2021 | 18.64 | 19.21 | 18.64 | 19.06 | 2,837,545 | +0.49(+2.67%) |
Jun 14, 2021 | 19.18 | 19.19 | 18.53 | 18.56 | 2,613,405 | -0.62(-3.21%) |
Jun 11, 2021 | 18.87 | 19.20 | 18.84 | 19.18 | 3,458,702 | +0.35(+1.83%) |
Jun 10, 2021 | 19.26 | 19.41 | 18.83 | 18.84 | 2,115,990 | -0.19(-0.98%) |
Jun 09, 2021 | 18.93 | 19.18 | 18.76 | 19.02 | 2,350,975 | +0.04(+0.20%) |
Jun 08, 2021 | 18.55 | 19.08 | 18.51 | 18.98 | 3,846,410 | +0.19(+0.99%) |
Jun 07, 2021 | 18.68 | 18.89 | 18.58 | 18.80 | 2,018,254 | +0.20(+1.05%) |
Jun 04, 2021 | 18.77 | 18.90 | 18.51 | 18.60 | 2,756,840 | -0.18(-0.95%) |
Jun 03, 2021 | 18.64 | 18.85 | 18.43 | 18.78 | 1,605,669 | +0.07(+0.35%) |
Jun 02, 2021 | 18.96 | 18.97 | 18.61 | 18.71 | 2,281,192 | -0.19(-0.99%) |