Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.87 | 17.06 | 16.82 | 17.01 | 64,157,876 | +0.12(+0.70%) |
Aug 30, 2021 | 16.82 | 16.94 | 16.78 | 16.89 | 49,023,504 | +0.06(+0.37%) |
Aug 27, 2021 | 16.77 | 16.87 | 16.67 | 16.83 | 51,974,388 | +0.07(+0.41%) |
Aug 26, 2021 | 17.00 | 17.01 | 16.76 | 16.76 | 59,649,476 | -0.25(-1.50%) |
Aug 25, 2021 | 17.03 | 17.07 | 16.96 | 17.02 | 36,160,468 | -0.01(-0.07%) |
Aug 24, 2021 | 17.08 | 17.10 | 16.98 | 17.03 | 47,206,364 | -0.04(-0.25%) |
Aug 23, 2021 | 17.13 | 17.20 | 17.06 | 17.07 | 45,047,948 | -0.03(-0.18%) |
Aug 20, 2021 | 17.07 | 17.27 | 17.02 | 17.10 | 44,749,972 | +0.02(+0.15%) |
Aug 19, 2021 | 17.25 | 17.28 | 17.07 | 17.08 | 60,693,892 | -0.19(-1.08%) |
Aug 18, 2021 | 17.41 | 17.41 | 17.25 | 17.26 | 44,534,800 | -0.22(-1.28%) |
Aug 17, 2021 | 17.42 | 17.54 | 17.38 | 17.49 | 32,094,124 | -0.01(-0.04%) |
Aug 16, 2021 | 17.46 | 17.55 | 17.36 | 17.49 | 33,054,724 | +0.01(+0.04%) |
Aug 13, 2021 | 17.39 | 17.53 | 17.37 | 17.49 | 35,374,236 | +0.11(+0.61%) |
Aug 12, 2021 | 17.49 | 17.51 | 17.34 | 17.38 | 30,646,964 | -0.09(-0.50%) |
Aug 11, 2021 | 17.42 | 17.51 | 17.38 | 17.47 | 33,044,090 | +0.04(+0.25%) |
Aug 10, 2021 | 17.26 | 17.44 | 17.23 | 17.43 | 35,882,448 | +0.15(+0.86%) |
Aug 09, 2021 | 17.35 | 17.37 | 17.25 | 17.28 | 40,611,492 | -0.07(-0.39%) |
Aug 06, 2021 | 17.31 | 17.43 | 17.31 | 17.34 | 37,211,408 | +0.01(+0.07%) |
Aug 05, 2021 | 17.29 | 17.38 | 17.28 | 17.33 | 33,882,656 | +0.06(+0.32%) |
Aug 04, 2021 | 17.39 | 17.44 | 17.25 | 17.28 | 47,431,860 | -0.21(-1.21%) |
Aug 03, 2021 | 17.42 | 17.52 | 17.31 | 17.49 | 46,242,196 | +0.05(+0.28%) |
Aug 02, 2021 | 17.52 | 17.71 | 17.39 | 17.44 | 52,444,732 | +0.04(+0.21%) |
Jul 30, 2021 | 17.60 | 17.62 | 17.38 | 17.40 | 60,454,688 | -0.15(-0.85%) |
Jul 29, 2021 | 17.49 | 17.65 | 17.44 | 17.55 | 51,285,720 | +0.17(+1.00%) |
Jul 28, 2021 | 17.46 | 17.55 | 17.28 | 17.38 | 51,212,856 | -0.12(-0.67%) |
Jul 27, 2021 | 17.38 | 17.61 | 17.30 | 17.49 | 55,095,904 | +0.01(+0.07%) |
Jul 26, 2021 | 17.42 | 17.52 | 17.38 | 17.48 | 58,927,424 | +0.02(+0.11%) |
Jul 23, 2021 | 17.35 | 17.50 | 17.33 | 17.46 | 48,738,472 | +0.09(+0.50%) |
Jul 22, 2021 | 17.53 | 17.59 | 17.21 | 17.38 | 59,528,036 | +0.07(+0.39%) |
Jul 21, 2021 | 17.42 | 17.56 | 17.28 | 17.31 | 49,653,252 | -0.01(-0.04%) |
Jul 20, 2021 | 17.19 | 17.48 | 17.15 | 17.31 | 56,034,088 | +0.07(+0.43%) |
Jul 19, 2021 | 17.44 | 17.49 | 17.06 | 17.24 | 92,971,008 | -0.34(-1.94%) |
Jul 16, 2021 | 17.68 | 17.76 | 17.56 | 17.58 | 42,217,360 | -0.06(-0.32%) |
Jul 15, 2021 | 17.52 | 17.68 | 17.50 | 17.64 | 43,949,164 | +0.11(+0.60%) |
Jul 14, 2021 | 17.53 | 17.59 | 17.47 | 17.53 | 52,493,328 | -0.01(-0.04%) |
Jul 13, 2021 | 17.67 | 17.75 | 17.51 | 17.54 | 46,775,128 | -0.13(-0.74%) |
Jul 12, 2021 | 17.58 | 17.73 | 17.51 | 17.67 | 43,333,332 | +0.02(+0.11%) |
Jul 09, 2021 | 17.52 | 17.70 | 17.52 | 17.65 | 55,054,608 | +0.17(+0.96%) |
Jul 08, 2021 | 17.54 | 17.56 | 17.43 | 17.48 | 64,971,796 | -0.14(-0.81%) |
Jul 07, 2021 | 17.68 | 17.71 | 17.58 | 17.62 | 55,265,676 | -0.05(-0.31%) |
Jul 06, 2021 | 17.84 | 17.87 | 17.64 | 17.68 | 65,990,424 | -0.13(-0.72%) |
Jul 02, 2021 | 17.73 | 17.88 | 17.73 | 17.81 | 47,089,612 | +0.07(+0.41%) |
Jul 01, 2021 | 17.60 | 17.80 | 17.58 | 17.73 | 43,315,444 | +0.20(+1.15%) |
Jun 30, 2021 | 17.46 | 17.58 | 17.45 | 17.53 | 54,074,672 | +0.07(+0.42%) |
Jun 29, 2021 | 17.54 | 17.69 | 17.45 | 17.46 | 52,951,272 | -0.07(-0.42%) |
Jun 28, 2021 | 17.61 | 17.61 | 17.51 | 17.53 | 44,475,736 | -0.07(-0.38%) |
Jun 25, 2021 | 17.48 | 17.64 | 17.46 | 17.60 | 45,922,464 | +0.06(+0.35%) |
Jun 24, 2021 | 17.49 | 17.57 | 17.43 | 17.54 | 58,878,456 | +0.09(+0.49%) |
Jun 23, 2021 | 17.54 | 17.62 | 17.45 | 17.45 | 38,995,840 | -0.08(-0.45%) |
Jun 22, 2021 | 17.63 | 17.67 | 17.53 | 17.53 | 51,604,972 | -0.09(-0.52%) |
Jun 21, 2021 | 17.50 | 17.64 | 17.47 | 17.62 | 55,151,360 | +0.17(+0.98%) |
Jun 18, 2021 | 17.44 | 17.52 | 17.31 | 17.45 | 107,911,880 | -0.05(-0.31%) |
Jun 17, 2021 | 17.69 | 17.76 | 17.49 | 17.51 | 58,600,028 | -0.20(-1.10%) |
Jun 16, 2021 | 17.84 | 17.87 | 17.66 | 17.70 | 49,900,372 | -0.13(-0.75%) |
Jun 15, 2021 | 17.70 | 17.85 | 17.69 | 17.84 | 43,014,836 | +0.12(+0.65%) |
Jun 14, 2021 | 17.81 | 17.83 | 17.64 | 17.72 | 44,634,840 | -0.14(-0.78%) |
Jun 11, 2021 | 17.80 | 17.88 | 17.75 | 17.86 | 51,063,544 | +0.09(+0.48%) |
Jun 10, 2021 | 17.67 | 17.84 | 17.67 | 17.78 | 57,047,460 | +0.10(+0.59%) |
Jun 09, 2021 | 17.64 | 17.78 | 17.59 | 17.67 | 48,425,692 | +0.02(+0.10%) |
Jun 08, 2021 | 17.68 | 17.69 | 17.50 | 17.65 | 101,401,456 | -0.06(-0.34%) |
Jun 07, 2021 | 17.85 | 17.87 | 17.67 | 17.72 | 54,321,192 | -0.12(-0.65%) |
Jun 04, 2021 | 17.81 | 17.87 | 17.78 | 17.83 | 56,075,056 | +0.02(+0.14%) |
Jun 03, 2021 | 17.95 | 18.01 | 17.78 | 17.81 | 75,327,144 | -0.23(-1.28%) |
Jun 02, 2021 | 17.85 | 18.06 | 17.76 | 18.04 | 65,706,812 | +0.18(+0.99%) |