Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.12 | 17.32 | 17.08 | 17.27 | 63,192,820 | +0.12(+0.70%) |
Aug 30, 2021 | 17.08 | 17.19 | 17.04 | 17.15 | 48,286,100 | +0.06(+0.37%) |
Aug 27, 2021 | 17.03 | 17.13 | 16.93 | 17.09 | 51,192,596 | +0.07(+0.41%) |
Aug 26, 2021 | 17.26 | 17.27 | 17.01 | 17.02 | 58,752,232 | -0.26(-1.49%) |
Aug 25, 2021 | 17.29 | 17.33 | 17.22 | 17.28 | 35,616,544 | -0.01(-0.07%) |
Aug 24, 2021 | 17.34 | 17.36 | 17.24 | 17.29 | 46,496,288 | -0.04(-0.25%) |
Aug 23, 2021 | 17.40 | 17.46 | 17.32 | 17.33 | 44,370,340 | -0.03(-0.18%) |
Aug 20, 2021 | 17.33 | 17.53 | 17.28 | 17.36 | 44,076,848 | +0.03(+0.15%) |
Aug 19, 2021 | 17.51 | 17.54 | 17.33 | 17.34 | 59,780,940 | -0.19(-1.08%) |
Aug 18, 2021 | 17.67 | 17.67 | 17.51 | 17.53 | 43,864,912 | -0.23(-1.28%) |
Aug 17, 2021 | 17.69 | 17.80 | 17.64 | 17.75 | 31,611,368 | -0.01(-0.04%) |
Aug 16, 2021 | 17.72 | 17.82 | 17.62 | 17.76 | 32,557,518 | +0.01(+0.04%) |
Aug 13, 2021 | 17.66 | 17.80 | 17.63 | 17.75 | 34,842,140 | +0.11(+0.61%) |
Aug 12, 2021 | 17.76 | 17.77 | 17.60 | 17.65 | 30,185,974 | -0.09(-0.50%) |
Aug 11, 2021 | 17.69 | 17.77 | 17.65 | 17.74 | 32,547,044 | +0.04(+0.25%) |
Aug 10, 2021 | 17.52 | 17.70 | 17.49 | 17.69 | 35,342,708 | +0.15(+0.86%) |
Aug 09, 2021 | 17.62 | 17.63 | 17.52 | 17.54 | 40,000,620 | -0.07(-0.39%) |
Aug 06, 2021 | 17.58 | 17.69 | 17.58 | 17.61 | 36,651,676 | +0.01(+0.07%) |
Aug 05, 2021 | 17.55 | 17.64 | 17.55 | 17.60 | 33,372,996 | +0.06(+0.32%) |
Aug 04, 2021 | 17.66 | 17.71 | 17.52 | 17.54 | 46,718,392 | -0.21(-1.21%) |
Aug 03, 2021 | 17.69 | 17.79 | 17.58 | 17.75 | 45,546,628 | +0.05(+0.28%) |
Aug 02, 2021 | 17.79 | 17.98 | 17.65 | 17.70 | 51,655,864 | +0.04(+0.21%) |
Jul 30, 2021 | 17.87 | 17.89 | 17.64 | 17.67 | 59,545,332 | -0.15(-0.85%) |
Jul 29, 2021 | 17.75 | 17.92 | 17.70 | 17.82 | 50,514,284 | +0.18(+1.00%) |
Jul 28, 2021 | 17.73 | 17.82 | 17.55 | 17.64 | 50,442,516 | -0.12(-0.67%) |
Jul 27, 2021 | 17.64 | 17.88 | 17.56 | 17.76 | 54,267,156 | +0.01(+0.07%) |
Jul 26, 2021 | 17.69 | 17.79 | 17.64 | 17.75 | 58,041,040 | +0.02(+0.11%) |
Jul 23, 2021 | 17.62 | 17.77 | 17.59 | 17.73 | 48,005,352 | +0.09(+0.50%) |
Jul 22, 2021 | 17.80 | 17.86 | 17.47 | 17.64 | 58,632,620 | +0.07(+0.39%) |
Jul 21, 2021 | 17.69 | 17.82 | 17.54 | 17.57 | 48,906,372 | -0.01(-0.04%) |
Jul 20, 2021 | 17.45 | 17.75 | 17.41 | 17.58 | 55,191,228 | +0.08(+0.43%) |
Jul 19, 2021 | 17.70 | 17.76 | 17.32 | 17.50 | 91,572,544 | -0.35(-1.94%) |
Jul 16, 2021 | 17.95 | 18.03 | 17.82 | 17.85 | 41,582,332 | -0.06(-0.32%) |
Jul 15, 2021 | 17.79 | 17.95 | 17.76 | 17.91 | 43,288,088 | +0.11(+0.60%) |
Jul 14, 2021 | 17.80 | 17.86 | 17.74 | 17.80 | 51,703,728 | -0.01(-0.04%) |
Jul 13, 2021 | 17.94 | 18.03 | 17.77 | 17.80 | 46,071,540 | -0.13(-0.74%) |
Jul 12, 2021 | 17.85 | 18.00 | 17.78 | 17.94 | 42,681,516 | +0.02(+0.11%) |
Jul 09, 2021 | 17.79 | 17.97 | 17.79 | 17.92 | 54,226,484 | +0.17(+0.96%) |
Jul 08, 2021 | 17.80 | 17.82 | 17.69 | 17.75 | 63,994,496 | -0.14(-0.81%) |
Jul 07, 2021 | 17.95 | 17.98 | 17.85 | 17.89 | 54,434,372 | -0.06(-0.31%) |
Jul 06, 2021 | 18.11 | 18.14 | 17.91 | 17.95 | 64,997,796 | -0.13(-0.72%) |
Jul 02, 2021 | 18.00 | 18.15 | 18.00 | 18.08 | 46,381,288 | +0.07(+0.41%) |
Jul 01, 2021 | 17.87 | 18.07 | 17.85 | 18.00 | 42,663,892 | +0.20(+1.15%) |
Jun 30, 2021 | 17.73 | 17.85 | 17.72 | 17.80 | 53,261,284 | +0.07(+0.42%) |
Jun 29, 2021 | 17.81 | 17.96 | 17.72 | 17.73 | 52,154,780 | -0.07(-0.42%) |
Jun 28, 2021 | 17.88 | 17.88 | 17.78 | 17.80 | 43,806,732 | -0.07(-0.38%) |
Jun 25, 2021 | 17.75 | 17.91 | 17.73 | 17.87 | 45,231,696 | +0.06(+0.35%) |
Jun 24, 2021 | 17.76 | 17.84 | 17.70 | 17.81 | 57,992,808 | +0.09(+0.49%) |
Jun 23, 2021 | 17.81 | 17.89 | 17.71 | 17.72 | 38,409,264 | -0.08(-0.45%) |
Jun 22, 2021 | 17.90 | 17.94 | 17.79 | 17.80 | 50,828,732 | -0.09(-0.52%) |
Jun 21, 2021 | 17.76 | 17.91 | 17.73 | 17.89 | 54,321,776 | +0.17(+0.98%) |
Jun 18, 2021 | 17.71 | 17.79 | 17.57 | 17.72 | 106,288,664 | -0.06(-0.31%) |
Jun 17, 2021 | 17.96 | 18.03 | 17.76 | 17.78 | 57,718,564 | -0.20(-1.10%) |
Jun 16, 2021 | 18.11 | 18.15 | 17.93 | 17.97 | 49,149,772 | -0.14(-0.75%) |
Jun 15, 2021 | 17.97 | 18.12 | 17.96 | 18.11 | 42,367,808 | +0.12(+0.65%) |
Jun 14, 2021 | 18.08 | 18.11 | 17.91 | 17.99 | 43,963,444 | -0.14(-0.78%) |
Jun 11, 2021 | 18.07 | 18.15 | 18.02 | 18.13 | 50,295,448 | +0.09(+0.48%) |
Jun 10, 2021 | 17.94 | 18.12 | 17.94 | 18.05 | 56,189,352 | +0.11(+0.59%) |
Jun 09, 2021 | 17.91 | 18.05 | 17.86 | 17.94 | 47,697,272 | +0.02(+0.10%) |
Jun 08, 2021 | 17.95 | 17.96 | 17.77 | 17.92 | 99,876,176 | -0.06(-0.34%) |
Jun 07, 2021 | 18.12 | 18.14 | 17.94 | 17.99 | 53,504,092 | -0.12(-0.65%) |
Jun 04, 2021 | 18.08 | 18.15 | 18.05 | 18.10 | 55,231,576 | +0.02(+0.14%) |
Jun 03, 2021 | 18.22 | 18.29 | 18.05 | 18.08 | 74,194,072 | -0.24(-1.28%) |
Jun 02, 2021 | 18.12 | 18.33 | 18.03 | 18.31 | 64,718,452 | +0.18(+0.99%) |