Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.28 | 19.40 | 19.26 | 19.35 | 7,566,749 | +0.33(+1.71%) |
Aug 30, 2021 | 19.24 | 19.34 | 19.02 | 19.02 | 8,749,698 | +0.10(+0.52%) |
Aug 27, 2021 | 18.76 | 18.94 | 18.69 | 18.92 | 8,482,681 | +0.44(+2.40%) |
Aug 26, 2021 | 18.67 | 18.69 | 18.47 | 18.48 | 3,352,221 | -0.11(-0.58%) |
Aug 25, 2021 | 18.58 | 18.67 | 18.50 | 18.59 | 5,830,006 | -0.05(-0.26%) |
Aug 24, 2021 | 18.55 | 18.68 | 18.49 | 18.64 | 5,215,948 | +0.28(+1.50%) |
Aug 23, 2021 | 18.41 | 18.43 | 18.28 | 18.36 | 4,502,880 | +0.07(+0.38%) |
Aug 20, 2021 | 18.33 | 18.33 | 18.19 | 18.29 | 3,325,440 | +0.00(+0.00%) |
Aug 19, 2021 | 18.24 | 18.30 | 18.12 | 18.29 | 3,566,885 | -0.05(-0.27%) |
Aug 18, 2021 | 18.40 | 18.52 | 18.33 | 18.34 | 5,361,164 | -0.26(-1.38%) |
Aug 17, 2021 | 18.69 | 18.74 | 18.45 | 18.60 | 5,749,045 | -0.22(-1.15%) |
Aug 16, 2021 | 18.92 | 18.97 | 18.75 | 18.81 | 7,768,486 | -0.28(-1.45%) |
Aug 13, 2021 | 19.00 | 19.19 | 18.97 | 19.09 | 4,835,019 | -0.06(-0.31%) |
Aug 12, 2021 | 18.73 | 19.15 | 18.66 | 19.15 | 8,599,138 | +0.56(+3.02%) |
Aug 11, 2021 | 18.68 | 18.76 | 18.53 | 18.59 | 4,553,462 | -0.18(-0.95%) |
Aug 10, 2021 | 18.83 | 18.85 | 18.64 | 18.76 | 4,639,616 | -0.12(-0.63%) |
Aug 09, 2021 | 18.82 | 18.95 | 18.77 | 18.88 | 4,272,064 | +0.13(+0.68%) |
Aug 06, 2021 | 18.84 | 18.89 | 18.74 | 18.75 | 3,464,544 | -0.25(-1.30%) |
Aug 05, 2021 | 18.86 | 19.03 | 18.83 | 19.00 | 3,981,902 | -0.06(-0.31%) |
Aug 04, 2021 | 18.96 | 19.13 | 18.87 | 19.06 | 4,089,297 | +0.51(+2.76%) |
Aug 03, 2021 | 18.34 | 18.57 | 18.30 | 18.55 | 5,034,475 | +0.39(+2.17%) |
Aug 02, 2021 | 18.25 | 18.31 | 18.08 | 18.15 | 7,214,552 | -0.18(-0.97%) |
Jul 30, 2021 | 18.25 | 18.38 | 18.23 | 18.33 | 4,386,885 | -0.23(-1.22%) |
Jul 29, 2021 | 18.39 | 18.66 | 18.39 | 18.56 | 7,072,866 | +0.23(+1.24%) |
Jul 28, 2021 | 18.13 | 18.42 | 18.04 | 18.33 | 6,531,429 | +0.47(+2.62%) |
Jul 27, 2021 | 17.99 | 18.07 | 17.81 | 17.86 | 7,268,052 | -0.19(-1.03%) |
Jul 26, 2021 | 17.91 | 18.06 | 17.83 | 18.05 | 5,345,412 | +0.07(+0.38%) |
Jul 23, 2021 | 17.74 | 18.00 | 17.68 | 17.98 | 8,222,332 | +0.68(+3.92%) |
Jul 22, 2021 | 17.35 | 17.43 | 17.27 | 17.30 | 2,494,352 | +0.08(+0.46%) |
Jul 21, 2021 | 17.05 | 17.28 | 16.99 | 17.22 | 3,787,347 | +0.12(+0.69%) |
Jul 20, 2021 | 16.79 | 17.14 | 16.74 | 17.11 | 5,307,848 | +0.17(+0.99%) |
Jul 19, 2021 | 17.22 | 17.22 | 16.85 | 16.94 | 7,445,022 | -0.39(-2.27%) |
Jul 16, 2021 | 17.51 | 17.57 | 17.33 | 17.33 | 2,503,821 | -0.34(-1.95%) |
Jul 15, 2021 | 17.58 | 17.73 | 17.55 | 17.68 | 3,614,959 | +0.07(+0.39%) |
Jul 14, 2021 | 17.69 | 17.72 | 17.58 | 17.61 | 2,777,803 | +0.11(+0.62%) |
Jul 13, 2021 | 17.53 | 17.66 | 17.49 | 17.50 | 4,127,461 | +0.14(+0.79%) |
Jul 12, 2021 | 17.05 | 17.39 | 17.04 | 17.36 | 10,931,815 | +0.29(+1.73%) |
Jul 09, 2021 | 16.91 | 17.11 | 16.91 | 17.07 | 4,277,340 | +0.22(+1.28%) |
Jul 08, 2021 | 16.91 | 16.95 | 16.74 | 16.85 | 6,338,959 | -0.45(-2.61%) |
Jul 07, 2021 | 17.18 | 17.30 | 17.08 | 17.30 | 5,484,857 | +0.29(+1.68%) |
Jul 06, 2021 | 17.07 | 17.17 | 17.01 | 17.02 | 6,230,207 | +0.03(+0.17%) |
Jul 02, 2021 | 16.94 | 17.05 | 16.90 | 16.99 | 3,871,483 | +0.17(+0.99%) |
Jul 01, 2021 | 16.82 | 16.84 | 16.73 | 16.82 | 3,983,061 | +0.01(+0.06%) |
Jun 30, 2021 | 16.73 | 16.83 | 16.67 | 16.81 | 3,934,623 | -0.14(-0.81%) |
Jun 29, 2021 | 17.03 | 17.07 | 16.87 | 16.95 | 5,122,200 | -0.29(-1.71%) |
Jun 28, 2021 | 17.14 | 17.26 | 17.11 | 17.24 | 4,661,775 | +0.07(+0.40%) |
Jun 25, 2021 | 17.22 | 17.28 | 17.08 | 17.17 | 3,701,749 | +0.24(+1.39%) |
Jun 24, 2021 | 16.87 | 17.00 | 16.87 | 16.94 | 3,014,617 | +0.29(+1.71%) |
Jun 23, 2021 | 16.68 | 16.70 | 16.54 | 16.65 | 3,552,813 | -0.10(-0.59%) |
Jun 22, 2021 | 16.80 | 16.85 | 16.68 | 16.75 | 3,400,547 | -0.18(-1.05%) |
Jun 21, 2021 | 16.75 | 16.93 | 16.69 | 16.93 | 3,616,899 | +0.35(+2.14%) |
Jun 18, 2021 | 16.84 | 16.84 | 16.56 | 16.57 | 3,853,488 | -0.27(-1.58%) |
Jun 17, 2021 | 16.98 | 16.98 | 16.75 | 16.84 | 4,535,074 | -0.25(-1.44%) |
Jun 16, 2021 | 17.20 | 17.22 | 17.01 | 17.09 | 3,923,646 | -0.22(-1.25%) |
Jun 15, 2021 | 17.40 | 17.42 | 17.26 | 17.30 | 3,414,547 | +0.05(+0.29%) |
Jun 14, 2021 | 17.24 | 17.25 | 17.18 | 17.25 | 3,900,711 | +0.00(+0.00%) |
Jun 11, 2021 | 17.15 | 17.28 | 17.12 | 17.25 | 3,348,119 | -0.06(-0.34%) |
Jun 10, 2021 | 17.27 | 17.39 | 17.22 | 17.31 | 5,198,375 | +0.18(+1.03%) |
Jun 09, 2021 | 17.28 | 17.30 | 17.12 | 17.13 | 4,062,717 | -0.37(-2.13%) |
Jun 08, 2021 | 17.45 | 17.53 | 17.42 | 17.51 | 3,466,916 | -0.11(-0.61%) |
Jun 07, 2021 | 17.69 | 17.71 | 17.58 | 17.62 | 10,086,277 | -0.01(-0.06%) |
Jun 04, 2021 | 17.50 | 17.65 | 17.46 | 17.63 | 3,796,099 | +0.08(+0.45%) |
Jun 03, 2021 | 17.52 | 17.63 | 17.46 | 17.55 | 3,532,618 | -0.09(-0.50%) |
Jun 02, 2021 | 17.58 | 17.65 | 17.50 | 17.64 | 5,813,121 | -0.01(-0.06%) |