Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 18.30 | 18.45 | 18.07 | 18.16 | 1,497,209 | +0.01(+0.05%) |
Aug 30, 2021 | 18.56 | 18.56 | 18.14 | 18.15 | 1,284,135 | -0.40(-2.16%) |
Aug 27, 2021 | 18.28 | 18.56 | 18.28 | 18.55 | 1,522,481 | +0.41(+2.26%) |
Aug 26, 2021 | 18.59 | 18.66 | 18.11 | 18.14 | 1,212,573 | -0.39(-2.11%) |
Aug 25, 2021 | 18.48 | 18.81 | 18.45 | 18.53 | 1,258,856 | +0.06(+0.30%) |
Aug 24, 2021 | 18.53 | 18.68 | 18.45 | 18.48 | 1,031,197 | +0.00(+0.00%) |
Aug 23, 2021 | 18.39 | 18.59 | 18.37 | 18.48 | 1,288,495 | +0.19(+1.02%) |
Aug 20, 2021 | 17.88 | 18.31 | 17.87 | 18.29 | 1,618,316 | +0.36(+2.03%) |
Aug 19, 2021 | 18.07 | 18.28 | 17.86 | 17.93 | 2,734,909 | -0.30(-1.64%) |
Aug 18, 2021 | 18.27 | 18.60 | 18.20 | 18.22 | 1,707,147 | -0.15(-0.80%) |
Aug 17, 2021 | 18.49 | 18.63 | 18.18 | 18.37 | 1,334,686 | -0.26(-1.39%) |
Aug 16, 2021 | 18.45 | 18.67 | 18.33 | 18.63 | 1,096,307 | +0.07(+0.40%) |
Aug 13, 2021 | 18.80 | 18.86 | 18.49 | 18.56 | 1,066,306 | -0.22(-1.18%) |
Aug 12, 2021 | 18.78 | 18.82 | 18.55 | 18.78 | 1,082,448 | +0.00(+0.00%) |
Aug 11, 2021 | 18.39 | 18.78 | 18.17 | 18.78 | 1,372,166 | +0.42(+2.26%) |
Aug 10, 2021 | 18.09 | 18.43 | 18.04 | 18.36 | 1,068,755 | +0.22(+1.22%) |
Aug 09, 2021 | 18.20 | 18.40 | 17.98 | 18.14 | 1,212,929 | -0.17(-0.91%) |
Aug 06, 2021 | 17.97 | 18.39 | 17.97 | 18.31 | 1,624,384 | +0.60(+3.39%) |
Aug 05, 2021 | 17.43 | 17.82 | 17.43 | 17.71 | 1,427,574 | +0.33(+1.91%) |
Aug 04, 2021 | 17.24 | 17.56 | 17.15 | 17.37 | 1,364,107 | -0.15(-0.84%) |
Aug 03, 2021 | 17.28 | 17.56 | 17.02 | 17.52 | 1,453,520 | +0.36(+2.10%) |
Aug 02, 2021 | 17.44 | 17.85 | 17.15 | 17.16 | 1,783,422 | -0.25(-1.43%) |
Jul 30, 2021 | 17.53 | 17.75 | 17.34 | 17.41 | 1,532,636 | -0.18(-1.05%) |
Jul 29, 2021 | 17.61 | 17.81 | 17.43 | 17.60 | 1,942,726 | +0.17(+0.95%) |
Jul 28, 2021 | 17.33 | 17.59 | 17.11 | 17.43 | 1,540,523 | +0.13(+0.75%) |
Jul 27, 2021 | 17.05 | 17.37 | 16.97 | 17.30 | 1,694,285 | +0.06(+0.32%) |
Jul 26, 2021 | 17.06 | 17.38 | 16.99 | 17.25 | 1,887,798 | +0.33(+1.96%) |
Jul 23, 2021 | 16.94 | 17.10 | 16.68 | 16.91 | 1,286,518 | +0.20(+1.21%) |
Jul 22, 2021 | 17.02 | 17.47 | 16.66 | 16.71 | 2,653,970 | -0.06(-0.33%) |
Jul 21, 2021 | 16.60 | 16.89 | 16.60 | 16.77 | 1,874,274 | +0.46(+2.83%) |
Jul 20, 2021 | 15.91 | 16.67 | 15.91 | 16.30 | 2,258,889 | +0.42(+2.61%) |
Jul 19, 2021 | 16.03 | 16.21 | 15.72 | 15.89 | 1,872,793 | -0.55(-3.37%) |
Jul 16, 2021 | 16.94 | 16.94 | 16.38 | 16.44 | 1,115,106 | -0.42(-2.52%) |
Jul 15, 2021 | 16.48 | 16.98 | 16.48 | 16.87 | 1,514,298 | +0.25(+1.50%) |
Jul 14, 2021 | 16.61 | 16.86 | 16.42 | 16.62 | 1,028,364 | +0.03(+0.17%) |
Jul 13, 2021 | 17.00 | 17.00 | 16.54 | 16.59 | 1,138,939 | -0.42(-2.49%) |
Jul 12, 2021 | 16.70 | 17.10 | 16.51 | 17.02 | 1,207,993 | +0.08(+0.49%) |
Jul 09, 2021 | 16.67 | 16.95 | 16.51 | 16.93 | 1,431,969 | +0.67(+4.14%) |
Jul 08, 2021 | 16.42 | 16.45 | 15.94 | 16.26 | 1,507,864 | -0.17(-1.01%) |
Jul 07, 2021 | 16.45 | 16.70 | 16.38 | 16.42 | 1,685,189 | -0.18(-1.11%) |
Jul 06, 2021 | 17.16 | 17.20 | 16.59 | 16.61 | 3,175,433 | -0.63(-3.64%) |
Jul 02, 2021 | 17.32 | 17.32 | 17.09 | 17.24 | 1,072,462 | -0.12(-0.69%) |
Jul 01, 2021 | 17.11 | 17.47 | 17.06 | 17.36 | 2,070,697 | +0.33(+1.95%) |
Jun 30, 2021 | 16.86 | 17.11 | 16.81 | 17.02 | 1,484,675 | +0.12(+0.71%) |
Jun 29, 2021 | 17.20 | 17.35 | 16.84 | 16.90 | 1,053,715 | -0.11(-0.65%) |
Jun 28, 2021 | 17.35 | 17.35 | 16.95 | 17.02 | 1,421,953 | -0.45(-2.59%) |
Jun 25, 2021 | 17.21 | 17.58 | 17.12 | 17.47 | 2,087,306 | +0.25(+1.45%) |
Jun 24, 2021 | 17.10 | 17.22 | 16.91 | 17.22 | 1,122,439 | +0.20(+1.19%) |
Jun 23, 2021 | 17.02 | 17.20 | 16.91 | 17.02 | 1,430,836 | +0.06(+0.33%) |
Jun 22, 2021 | 16.93 | 17.07 | 16.66 | 16.96 | 999,669 | +0.00(+0.00%) |
Jun 21, 2021 | 16.49 | 16.99 | 16.49 | 16.96 | 1,430,726 | +0.67(+4.14%) |
Jun 18, 2021 | 16.66 | 16.84 | 16.26 | 16.29 | 3,301,238 | -0.64(-3.76%) |
Jun 17, 2021 | 17.95 | 17.96 | 16.90 | 16.92 | 1,432,839 | -0.89(-4.97%) |
Jun 16, 2021 | 17.49 | 17.91 | 17.35 | 17.81 | 1,253,863 | +0.20(+1.15%) |
Jun 15, 2021 | 17.24 | 17.72 | 17.24 | 17.61 | 1,373,721 | +0.36(+2.09%) |
Jun 14, 2021 | 17.45 | 17.56 | 17.09 | 17.25 | 1,134,178 | -0.18(-1.01%) |
Jun 11, 2021 | 17.44 | 17.60 | 17.35 | 17.42 | 1,113,081 | +0.06(+0.32%) |
Jun 10, 2021 | 17.88 | 17.90 | 17.37 | 17.37 | 1,306,072 | -0.22(-1.26%) |
Jun 09, 2021 | 17.73 | 17.80 | 17.57 | 17.59 | 1,400,416 | -0.30(-1.65%) |
Jun 08, 2021 | 17.61 | 17.93 | 17.47 | 17.88 | 1,288,043 | +0.02(+0.10%) |
Jun 07, 2021 | 17.76 | 17.90 | 17.57 | 17.86 | 2,117,286 | +0.14(+0.78%) |
Jun 04, 2021 | 17.63 | 17.75 | 17.50 | 17.73 | 1,335,196 | +0.03(+0.16%) |
Jun 03, 2021 | 17.64 | 17.80 | 17.57 | 17.70 | 1,063,533 | +0.06(+0.31%) |
Jun 02, 2021 | 17.81 | 17.84 | 17.62 | 17.64 | 1,225,263 | -0.11(-0.62%) |