Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.47 | 15.61 | 15.28 | 15.36 | 2,473,358 | -0.11(-0.71%) |
Aug 30, 2021 | 15.78 | 15.78 | 15.39 | 15.47 | 1,163,240 | -0.32(-2.03%) |
Aug 27, 2021 | 15.41 | 15.79 | 15.29 | 15.79 | 1,516,640 | +0.44(+2.87%) |
Aug 26, 2021 | 15.57 | 15.67 | 15.32 | 15.35 | 1,369,825 | -0.22(-1.41%) |
Aug 25, 2021 | 16.10 | 16.11 | 15.57 | 15.57 | 1,922,281 | -0.61(-3.77%) |
Aug 24, 2021 | 16.29 | 16.30 | 16.04 | 16.18 | 1,048,455 | -0.03(-0.19%) |
Aug 23, 2021 | 15.93 | 16.25 | 15.88 | 16.21 | 1,468,656 | +0.32(+2.01%) |
Aug 20, 2021 | 15.72 | 16.08 | 15.72 | 15.89 | 1,306,757 | +0.04(+0.25%) |
Aug 19, 2021 | 16.62 | 16.68 | 15.83 | 15.85 | 1,817,909 | -0.81(-4.86%) |
Aug 18, 2021 | 16.77 | 16.99 | 16.62 | 16.66 | 1,456,502 | -0.16(-0.95%) |
Aug 17, 2021 | 16.85 | 16.86 | 16.61 | 16.82 | 1,831,012 | -0.14(-0.83%) |
Aug 16, 2021 | 16.90 | 17.12 | 16.79 | 16.96 | 1,339,996 | -0.05(-0.29%) |
Aug 13, 2021 | 17.04 | 17.09 | 16.85 | 17.01 | 1,291,107 | -0.08(-0.47%) |
Aug 12, 2021 | 17.05 | 17.17 | 16.94 | 17.09 | 918,639 | +0.00(+0.00%) |
Aug 11, 2021 | 17.08 | 17.20 | 16.87 | 17.09 | 1,242,254 | +0.04(+0.23%) |
Aug 10, 2021 | 17.15 | 17.36 | 16.93 | 17.05 | 1,498,581 | -0.11(-0.64%) |
Aug 09, 2021 | 17.37 | 17.45 | 16.94 | 17.16 | 2,195,800 | -0.23(-1.32%) |
Aug 06, 2021 | 17.54 | 18.48 | 17.29 | 17.39 | 2,149,511 | +0.25(+1.46%) |
Aug 05, 2021 | 17.14 | 17.26 | 17.03 | 17.14 | 1,662,484 | +0.04(+0.23%) |
Aug 04, 2021 | 17.23 | 17.37 | 17.07 | 17.10 | 1,027,285 | -0.26(-1.50%) |
Aug 03, 2021 | 17.15 | 17.45 | 17.13 | 17.36 | 1,823,888 | +0.19(+1.11%) |
Aug 02, 2021 | 17.18 | 17.43 | 17.09 | 17.17 | 900,315 | +0.09(+0.53%) |
Jul 30, 2021 | 17.14 | 17.31 | 17.02 | 17.08 | 1,177,622 | -0.15(-0.87%) |
Jul 29, 2021 | 17.29 | 17.38 | 17.20 | 17.23 | 779,685 | -0.03(-0.17%) |
Jul 28, 2021 | 17.20 | 17.39 | 17.17 | 17.26 | 988,834 | +0.05(+0.29%) |
Jul 27, 2021 | 17.21 | 17.33 | 17.11 | 17.21 | 955,670 | -0.03(-0.17%) |
Jul 26, 2021 | 17.35 | 17.62 | 17.20 | 17.24 | 969,851 | -0.04(-0.23%) |
Jul 23, 2021 | 17.34 | 17.55 | 17.17 | 17.28 | 900,858 | -0.01(-0.06%) |
Jul 22, 2021 | 17.47 | 17.55 | 17.20 | 17.29 | 934,245 | -0.15(-0.86%) |
Jul 21, 2021 | 17.49 | 17.77 | 17.38 | 17.44 | 836,121 | +0.05(+0.29%) |
Jul 20, 2021 | 17.48 | 17.68 | 17.34 | 17.39 | 1,347,787 | +0.05(+0.29%) |
Jul 19, 2021 | 17.33 | 17.49 | 17.17 | 17.34 | 1,579,977 | -0.17(-0.97%) |
Jul 16, 2021 | 17.77 | 17.89 | 17.41 | 17.51 | 1,812,675 | -0.21(-1.19%) |
Jul 15, 2021 | 17.86 | 17.89 | 17.53 | 17.72 | 1,197,700 | -0.20(-1.12%) |
Jul 14, 2021 | 18.19 | 18.29 | 17.73 | 17.92 | 1,000,282 | -0.22(-1.21%) |
Jul 13, 2021 | 18.36 | 18.39 | 18.03 | 18.14 | 802,786 | -0.24(-1.31%) |
Jul 12, 2021 | 18.12 | 18.40 | 17.94 | 18.38 | 741,550 | +0.20(+1.10%) |
Jul 09, 2021 | 18.15 | 18.32 | 18.08 | 18.18 | 694,003 | +0.10(+0.55%) |
Jul 08, 2021 | 17.95 | 18.19 | 17.90 | 18.08 | 1,219,243 | -0.09(-0.50%) |
Jul 07, 2021 | 18.30 | 18.42 | 18.10 | 18.17 | 998,534 | -0.11(-0.60%) |
Jul 06, 2021 | 18.32 | 18.40 | 18.09 | 18.28 | 956,937 | -0.10(-0.54%) |
Jul 02, 2021 | 18.58 | 18.58 | 18.35 | 18.38 | 784,646 | -0.10(-0.54%) |
Jul 01, 2021 | 18.50 | 18.84 | 18.35 | 18.48 | 854,626 | -0.03(-0.16%) |
Jun 30, 2021 | 18.71 | 18.79 | 18.35 | 18.51 | 2,598,052 | -0.17(-0.91%) |
Jun 29, 2021 | 18.77 | 19.00 | 18.63 | 18.68 | 1,033,232 | -0.10(-0.53%) |
Jun 28, 2021 | 18.76 | 18.96 | 18.58 | 18.78 | 993,572 | +0.00(+0.00%) |
Jun 25, 2021 | 18.62 | 18.97 | 18.53 | 18.78 | 4,580,086 | +0.21(+1.13%) |
Jun 24, 2021 | 18.34 | 18.67 | 18.29 | 18.57 | 873,738 | +0.30(+1.64%) |
Jun 23, 2021 | 18.09 | 18.55 | 18.03 | 18.27 | 1,566,205 | +0.24(+1.33%) |
Jun 22, 2021 | 18.00 | 18.08 | 17.83 | 18.03 | 1,465,375 | +0.07(+0.39%) |
Jun 21, 2021 | 17.66 | 18.00 | 17.50 | 17.96 | 1,520,356 | +0.46(+2.63%) |
Jun 18, 2021 | 17.53 | 17.89 | 17.25 | 17.50 | 2,948,245 | -0.22(-1.24%) |
Jun 17, 2021 | 17.68 | 17.80 | 17.57 | 17.72 | 2,296,143 | +0.01(+0.06%) |
Jun 16, 2021 | 17.59 | 17.73 | 17.47 | 17.71 | 1,611,837 | +0.01(+0.06%) |
Jun 15, 2021 | 17.48 | 17.73 | 17.38 | 17.70 | 3,136,049 | +0.12(+0.68%) |
Jun 14, 2021 | 18.04 | 18.05 | 17.54 | 17.58 | 2,740,190 | -0.50(-2.77%) |
Jun 11, 2021 | 18.07 | 18.19 | 18.00 | 18.08 | 864,924 | +0.03(+0.17%) |
Jun 10, 2021 | 17.95 | 18.11 | 17.85 | 18.05 | 1,117,870 | +0.10(+0.56%) |
Jun 09, 2021 | 17.97 | 18.05 | 17.88 | 17.95 | 1,233,141 | -0.03(-0.17%) |
Jun 08, 2021 | 18.08 | 18.17 | 17.97 | 17.98 | 1,045,270 | -0.05(-0.28%) |
Jun 07, 2021 | 18.05 | 18.20 | 17.99 | 18.03 | 1,641,407 | -0.05(-0.28%) |
Jun 04, 2021 | 18.06 | 18.16 | 17.96 | 18.08 | 984,114 | +0.02(+0.11%) |
Jun 03, 2021 | 17.71 | 18.11 | 17.62 | 18.06 | 1,320,247 | +0.39(+2.21%) |
Jun 02, 2021 | 17.75 | 17.91 | 17.61 | 17.67 | 1,807,069 | -0.04(-0.23%) |