Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.98 | 18.24 | 17.93 | 18.05 | 9,420,414 | +0.08(+0.44%) |
Aug 30, 2021 | 18.48 | 18.51 | 17.96 | 17.97 | 7,435,877 | -0.51(-2.77%) |
Aug 27, 2021 | 18.21 | 18.62 | 18.17 | 18.48 | 8,180,877 | +0.33(+1.80%) |
Aug 26, 2021 | 18.56 | 18.61 | 18.06 | 18.16 | 7,722,482 | -0.34(-1.82%) |
Aug 25, 2021 | 18.30 | 18.72 | 18.20 | 18.49 | 7,930,776 | +0.28(+1.55%) |
Aug 24, 2021 | 18.00 | 18.23 | 17.99 | 18.21 | 8,421,897 | +0.23(+1.28%) |
Aug 23, 2021 | 17.87 | 18.08 | 17.76 | 17.98 | 9,979,809 | +0.28(+1.60%) |
Aug 20, 2021 | 17.38 | 17.71 | 17.27 | 17.70 | 12,136,084 | +0.32(+1.83%) |
Aug 19, 2021 | 17.24 | 17.53 | 17.17 | 17.38 | 12,505,212 | -0.12(-0.71%) |
Aug 18, 2021 | 17.55 | 17.86 | 17.45 | 17.50 | 4,862,690 | -0.11(-0.65%) |
Aug 17, 2021 | 17.76 | 17.91 | 17.41 | 17.62 | 4,734,179 | -0.34(-1.92%) |
Aug 16, 2021 | 17.95 | 18.09 | 17.75 | 17.96 | 4,706,105 | -0.15(-0.83%) |
Aug 13, 2021 | 18.42 | 18.47 | 18.05 | 18.11 | 6,495,420 | -0.26(-1.40%) |
Aug 12, 2021 | 18.22 | 18.38 | 18.03 | 18.37 | 7,203,517 | +0.15(+0.82%) |
Aug 11, 2021 | 17.90 | 18.30 | 17.72 | 18.22 | 7,926,225 | +0.38(+2.13%) |
Aug 10, 2021 | 17.50 | 17.89 | 17.49 | 17.84 | 7,691,006 | +0.27(+1.51%) |
Aug 09, 2021 | 17.52 | 17.82 | 17.34 | 17.57 | 5,409,192 | -0.06(-0.35%) |
Aug 06, 2021 | 17.55 | 17.83 | 17.48 | 17.64 | 6,140,785 | +0.37(+2.15%) |
Aug 05, 2021 | 17.19 | 17.33 | 17.13 | 17.27 | 5,992,693 | +0.23(+1.35%) |
Aug 04, 2021 | 17.02 | 17.34 | 16.97 | 17.04 | 5,124,445 | -0.30(-1.73%) |
Aug 03, 2021 | 17.07 | 17.38 | 16.63 | 17.34 | 6,698,668 | +0.45(+2.67%) |
Aug 02, 2021 | 17.12 | 17.57 | 16.89 | 16.89 | 6,345,035 | -0.12(-0.73%) |
Jul 30, 2021 | 17.13 | 17.41 | 16.95 | 17.01 | 8,340,007 | -0.25(-1.43%) |
Jul 29, 2021 | 17.35 | 17.48 | 17.12 | 17.26 | 6,315,711 | +0.11(+0.62%) |
Jul 28, 2021 | 17.22 | 17.36 | 16.83 | 17.15 | 7,155,558 | +0.02(+0.10%) |
Jul 27, 2021 | 16.85 | 17.19 | 16.76 | 17.13 | 5,569,618 | +0.04(+0.26%) |
Jul 26, 2021 | 17.04 | 17.25 | 16.92 | 17.09 | 6,409,797 | +0.21(+1.26%) |
Jul 23, 2021 | 16.94 | 17.42 | 16.76 | 16.88 | 9,530,388 | +0.12(+0.74%) |
Jul 22, 2021 | 17.02 | 17.08 | 16.66 | 16.75 | 11,696,241 | -0.25(-1.46%) |
Jul 21, 2021 | 16.87 | 17.26 | 16.84 | 17.00 | 9,558,953 | +0.29(+1.75%) |
Jul 20, 2021 | 16.05 | 16.91 | 15.92 | 16.71 | 9,191,156 | +0.68(+4.24%) |
Jul 19, 2021 | 16.27 | 16.46 | 15.92 | 16.03 | 11,483,553 | -0.77(-4.58%) |
Jul 16, 2021 | 17.57 | 17.59 | 16.74 | 16.80 | 9,891,298 | -0.64(-3.65%) |
Jul 15, 2021 | 17.06 | 17.58 | 16.97 | 17.43 | 11,795,991 | +0.20(+1.18%) |
Jul 14, 2021 | 17.42 | 17.74 | 16.97 | 17.23 | 10,509,729 | -0.19(-1.12%) |
Jul 13, 2021 | 17.58 | 17.73 | 17.27 | 17.42 | 8,001,930 | -0.27(-1.55%) |
Jul 12, 2021 | 17.32 | 17.76 | 17.15 | 17.70 | 6,152,491 | +0.14(+0.80%) |
Jul 09, 2021 | 17.16 | 17.57 | 17.03 | 17.56 | 9,421,251 | +0.80(+4.74%) |
Jul 08, 2021 | 16.76 | 17.09 | 16.63 | 16.76 | 12,203,099 | -0.41(-2.37%) |
Jul 07, 2021 | 17.17 | 17.34 | 17.01 | 17.17 | 7,683,048 | -0.13(-0.77%) |
Jul 06, 2021 | 17.75 | 17.81 | 17.27 | 17.30 | 8,952,840 | -0.60(-3.36%) |
Jul 02, 2021 | 18.02 | 18.10 | 17.77 | 17.90 | 4,669,647 | -0.15(-0.83%) |
Jul 01, 2021 | 18.03 | 18.12 | 17.85 | 18.05 | 5,340,360 | +0.22(+1.24%) |
Jun 30, 2021 | 17.67 | 17.89 | 17.65 | 17.83 | 7,356,089 | +0.11(+0.60%) |
Jun 29, 2021 | 18.21 | 18.28 | 17.66 | 17.72 | 7,460,051 | -0.25(-1.38%) |
Jun 28, 2021 | 18.10 | 18.10 | 17.80 | 17.97 | 7,045,078 | -0.23(-1.26%) |
Jun 25, 2021 | 18.10 | 18.29 | 17.98 | 18.20 | 8,760,497 | +0.25(+1.38%) |
Jun 24, 2021 | 17.78 | 18.05 | 17.62 | 17.95 | 5,934,090 | +0.27(+1.50%) |
Jun 23, 2021 | 17.65 | 17.85 | 17.61 | 17.69 | 4,662,740 | +0.12(+0.70%) |
Jun 22, 2021 | 17.51 | 17.70 | 17.29 | 17.57 | 6,130,795 | +0.02(+0.10%) |
Jun 21, 2021 | 17.27 | 17.65 | 17.21 | 17.55 | 7,489,718 | +0.47(+2.74%) |
Jun 18, 2021 | 17.01 | 17.35 | 16.93 | 17.08 | 16,859,014 | -0.43(-2.47%) |
Jun 17, 2021 | 19.08 | 19.12 | 17.47 | 17.51 | 17,666,266 | -1.40(-7.38%) |
Jun 16, 2021 | 18.64 | 19.10 | 18.40 | 18.91 | 8,312,843 | +0.09(+0.47%) |
Jun 15, 2021 | 18.74 | 19.04 | 18.56 | 18.82 | 7,310,623 | +0.11(+0.57%) |
Jun 14, 2021 | 18.97 | 19.07 | 18.55 | 18.71 | 7,487,303 | -0.30(-1.58%) |
Jun 11, 2021 | 18.90 | 19.11 | 18.82 | 19.01 | 6,445,353 | +0.20(+1.08%) |
Jun 10, 2021 | 19.67 | 19.72 | 18.79 | 18.81 | 7,733,686 | -0.54(-2.78%) |
Jun 09, 2021 | 19.59 | 19.59 | 19.31 | 19.35 | 6,232,593 | -0.39(-1.97%) |
Jun 08, 2021 | 19.66 | 19.81 | 19.24 | 19.74 | 11,665,252 | -0.15(-0.76%) |
Jun 07, 2021 | 20.01 | 20.05 | 19.75 | 19.89 | 7,001,747 | -0.11(-0.53%) |
Jun 04, 2021 | 20.22 | 20.22 | 19.81 | 20.00 | 9,913,643 | -0.27(-1.35%) |
Jun 03, 2021 | 20.30 | 20.72 | 20.20 | 20.27 | 10,639,769 | -0.14(-0.67%) |
Jun 02, 2021 | 20.73 | 20.76 | 20.20 | 20.41 | 10,049,570 | -0.32(-1.57%) |