Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.29 | 16.51 | 16.21 | 16.43 | 4,691,292 | +0.12(+0.74%) |
Aug 30, 2021 | 16.63 | 16.65 | 16.23 | 16.31 | 1,857,196 | -0.32(-1.92%) |
Aug 27, 2021 | 16.36 | 16.66 | 16.30 | 16.63 | 1,600,903 | +0.30(+1.84%) |
Aug 26, 2021 | 16.50 | 16.55 | 16.29 | 16.33 | 1,856,957 | -0.15(-0.91%) |
Aug 25, 2021 | 16.27 | 16.59 | 16.15 | 16.48 | 2,410,125 | +0.30(+1.85%) |
Aug 24, 2021 | 16.07 | 16.25 | 15.97 | 16.18 | 2,240,217 | +0.20(+1.25%) |
Aug 23, 2021 | 15.92 | 16.04 | 15.87 | 15.98 | 1,673,734 | +0.16(+1.01%) |
Aug 20, 2021 | 15.63 | 15.83 | 15.56 | 15.82 | 1,720,716 | +0.15(+0.96%) |
Aug 19, 2021 | 15.72 | 15.84 | 15.52 | 15.67 | 2,281,710 | -0.21(-1.32%) |
Aug 18, 2021 | 15.95 | 16.23 | 15.85 | 15.88 | 1,686,957 | -0.17(-1.06%) |
Aug 17, 2021 | 16.12 | 16.23 | 15.87 | 16.05 | 2,194,653 | -0.16(-0.99%) |
Aug 16, 2021 | 16.29 | 16.41 | 16.06 | 16.21 | 2,790,778 | -0.15(-0.92%) |
Aug 13, 2021 | 16.61 | 16.67 | 16.31 | 16.36 | 2,242,830 | -0.25(-1.51%) |
Aug 12, 2021 | 16.77 | 16.83 | 16.52 | 16.61 | 1,375,951 | -0.10(-0.60%) |
Aug 11, 2021 | 16.37 | 16.72 | 16.23 | 16.71 | 2,562,281 | +0.31(+1.89%) |
Aug 10, 2021 | 16.15 | 16.48 | 16.09 | 16.40 | 2,238,215 | +0.19(+1.17%) |
Aug 09, 2021 | 16.17 | 16.42 | 15.97 | 16.21 | 2,584,378 | -0.04(-0.25%) |
Aug 06, 2021 | 16.05 | 16.47 | 16.02 | 16.25 | 2,341,332 | +0.44(+2.78%) |
Aug 05, 2021 | 15.74 | 15.81 | 15.62 | 15.81 | 2,347,036 | +0.17(+1.09%) |
Aug 04, 2021 | 15.71 | 15.93 | 15.62 | 15.64 | 2,508,956 | -0.31(-1.94%) |
Aug 03, 2021 | 15.74 | 16.05 | 15.38 | 15.95 | 3,152,963 | +0.32(+2.05%) |
Aug 02, 2021 | 15.78 | 16.17 | 15.63 | 15.63 | 3,993,968 | -0.07(-0.45%) |
Jul 30, 2021 | 15.84 | 16.05 | 15.59 | 15.70 | 18,734,956 | -0.17(-1.07%) |
Jul 29, 2021 | 15.95 | 16.06 | 15.72 | 15.87 | 4,182,109 | -0.06(-0.38%) |
Jul 28, 2021 | 16.01 | 16.14 | 15.69 | 15.93 | 3,068,740 | -0.01(-0.06%) |
Jul 27, 2021 | 15.69 | 16.08 | 15.52 | 15.94 | 3,844,655 | +0.24(+1.53%) |
Jul 26, 2021 | 15.30 | 15.75 | 15.29 | 15.70 | 4,640,157 | +0.44(+2.88%) |
Jul 23, 2021 | 15.49 | 15.61 | 15.19 | 15.26 | 3,119,122 | -0.01(-0.07%) |
Jul 22, 2021 | 15.71 | 15.78 | 15.19 | 15.27 | 3,829,513 | -0.53(-3.35%) |
Jul 21, 2021 | 15.65 | 15.93 | 15.60 | 15.80 | 4,487,266 | +0.03(+0.19%) |
Jul 20, 2021 | 15.25 | 16.07 | 15.21 | 15.77 | 3,479,702 | +0.48(+3.14%) |
Jul 19, 2021 | 15.70 | 15.81 | 15.18 | 15.29 | 5,224,400 | -0.74(-4.62%) |
Jul 16, 2021 | 16.69 | 16.72 | 15.99 | 16.03 | 2,150,739 | -0.59(-3.55%) |
Jul 15, 2021 | 16.18 | 16.71 | 16.16 | 16.62 | 3,734,693 | +0.16(+0.97%) |
Jul 14, 2021 | 16.51 | 16.72 | 16.17 | 16.46 | 2,699,022 | -0.02(-0.12%) |
Jul 13, 2021 | 16.67 | 16.71 | 16.40 | 16.48 | 2,691,228 | -0.24(-1.44%) |
Jul 12, 2021 | 16.46 | 16.86 | 16.35 | 16.72 | 3,400,106 | +0.02(+0.12%) |
Jul 09, 2021 | 16.50 | 16.72 | 16.36 | 16.70 | 4,064,589 | +0.60(+3.73%) |
Jul 08, 2021 | 16.37 | 16.49 | 16.02 | 16.10 | 3,301,176 | -0.49(-2.95%) |
Jul 07, 2021 | 16.57 | 16.84 | 16.54 | 16.59 | 4,546,935 | -0.16(-0.96%) |
Jul 06, 2021 | 17.11 | 17.14 | 16.62 | 16.75 | 4,141,666 | -0.46(-2.67%) |
Jul 02, 2021 | 17.33 | 17.41 | 17.17 | 17.21 | 1,792,860 | -0.19(-1.09%) |
Jul 01, 2021 | 17.20 | 17.43 | 17.19 | 17.40 | 2,378,522 | +0.26(+1.52%) |
Jun 30, 2021 | 17.13 | 17.31 | 17.06 | 17.14 | 2,786,376 | -0.07(-0.41%) |
Jun 29, 2021 | 17.50 | 17.62 | 17.14 | 17.21 | 2,612,812 | -0.16(-0.92%) |
Jun 28, 2021 | 17.70 | 17.75 | 17.21 | 17.37 | 2,931,489 | -0.49(-2.74%) |
Jun 25, 2021 | 17.53 | 18.08 | 17.43 | 17.86 | 5,241,440 | +0.44(+2.53%) |
Jun 24, 2021 | 17.33 | 17.51 | 17.10 | 17.42 | 2,091,419 | +0.20(+1.16%) |
Jun 23, 2021 | 17.46 | 17.46 | 17.21 | 17.22 | 2,165,513 | -0.05(-0.29%) |
Jun 22, 2021 | 17.35 | 17.42 | 17.17 | 17.27 | 2,628,881 | -0.10(-0.58%) |
Jun 21, 2021 | 17.03 | 17.47 | 16.95 | 17.37 | 4,504,940 | +0.52(+3.09%) |
Jun 18, 2021 | 17.18 | 17.26 | 16.75 | 16.85 | 9,114,817 | -0.54(-3.11%) |
Jun 17, 2021 | 18.50 | 18.55 | 17.36 | 17.39 | 4,160,494 | -1.06(-5.75%) |
Jun 16, 2021 | 18.07 | 18.55 | 17.88 | 18.45 | 2,588,200 | +0.21(+1.15%) |
Jun 15, 2021 | 18.06 | 18.35 | 17.90 | 18.24 | 3,807,804 | +0.24(+1.33%) |
Jun 14, 2021 | 18.25 | 18.35 | 17.86 | 18.00 | 3,989,530 | -0.29(-1.59%) |
Jun 11, 2021 | 18.24 | 18.36 | 18.18 | 18.29 | 2,660,852 | +0.16(+0.88%) |
Jun 10, 2021 | 18.77 | 18.85 | 18.11 | 18.13 | 3,094,030 | -0.45(-2.42%) |
Jun 09, 2021 | 18.78 | 18.78 | 18.53 | 18.58 | 2,271,245 | -0.37(-1.95%) |
Jun 08, 2021 | 18.72 | 19.00 | 18.47 | 18.95 | 2,671,527 | +0.11(+0.58%) |
Jun 07, 2021 | 19.04 | 19.09 | 18.72 | 18.84 | 1,646,251 | -0.17(-0.89%) |
Jun 04, 2021 | 19.22 | 19.22 | 18.84 | 19.01 | 2,421,166 | -0.17(-0.89%) |
Jun 03, 2021 | 19.11 | 19.35 | 19.03 | 19.18 | 2,430,280 | +0.06(+0.31%) |
Jun 02, 2021 | 19.08 | 19.22 | 18.87 | 19.12 | 3,567,155 | +0.04(+0.21%) |