Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.98 | 16.09 | 15.90 | 15.94 | 5,900,595 | -0.04(-0.26%) |
Aug 30, 2021 | 16.29 | 16.33 | 15.97 | 15.98 | 3,741,416 | -0.30(-1.86%) |
Aug 27, 2021 | 16.14 | 16.36 | 16.11 | 16.29 | 3,438,988 | +0.14(+0.86%) |
Aug 26, 2021 | 16.33 | 16.33 | 16.10 | 16.15 | 4,063,631 | -0.20(-1.20%) |
Aug 25, 2021 | 16.23 | 16.41 | 16.14 | 16.34 | 3,498,367 | +0.12(+0.76%) |
Aug 24, 2021 | 16.16 | 16.28 | 16.12 | 16.22 | 4,354,557 | +0.06(+0.35%) |
Aug 23, 2021 | 16.04 | 16.20 | 16.04 | 16.16 | 2,492,285 | +0.27(+1.70%) |
Aug 20, 2021 | 15.81 | 15.94 | 15.69 | 15.89 | 2,858,737 | +0.07(+0.47%) |
Aug 19, 2021 | 15.97 | 16.02 | 15.76 | 15.82 | 4,087,939 | -0.37(-2.28%) |
Aug 18, 2021 | 16.15 | 16.31 | 16.09 | 16.19 | 3,970,718 | +0.01(+0.05%) |
Aug 17, 2021 | 16.26 | 16.31 | 16.05 | 16.18 | 5,929,031 | -0.21(-1.30%) |
Aug 16, 2021 | 16.37 | 16.43 | 16.20 | 16.39 | 10,132,391 | -0.03(-0.20%) |
Aug 13, 2021 | 16.53 | 16.56 | 16.38 | 16.43 | 8,220,821 | -0.08(-0.49%) |
Aug 12, 2021 | 16.45 | 16.53 | 16.34 | 16.51 | 5,148,568 | +0.04(+0.25%) |
Aug 11, 2021 | 16.29 | 16.50 | 16.17 | 16.47 | 7,561,384 | +0.27(+1.64%) |
Aug 10, 2021 | 16.13 | 16.25 | 16.03 | 16.20 | 3,624,821 | -0.01(-0.05%) |
Aug 09, 2021 | 16.22 | 16.31 | 16.01 | 16.21 | 4,565,947 | +0.01(+0.05%) |
Aug 06, 2021 | 16.01 | 16.28 | 15.96 | 16.20 | 4,454,812 | +0.34(+2.14%) |
Aug 05, 2021 | 15.74 | 15.88 | 15.65 | 15.86 | 4,454,150 | +0.37(+2.40%) |
Aug 04, 2021 | 15.36 | 15.60 | 15.33 | 15.49 | 3,250,756 | +0.02(+0.16%) |
Aug 03, 2021 | 15.56 | 15.59 | 15.25 | 15.46 | 4,361,355 | -0.07(-0.47%) |
Aug 02, 2021 | 15.71 | 15.93 | 15.52 | 15.54 | 1,882,599 | -0.06(-0.41%) |
Jul 30, 2021 | 15.65 | 15.76 | 15.51 | 15.60 | 2,978,173 | -0.08(-0.51%) |
Jul 29, 2021 | 15.57 | 15.72 | 15.52 | 15.68 | 2,789,503 | +0.24(+1.57%) |
Jul 28, 2021 | 15.36 | 15.48 | 15.22 | 15.44 | 4,373,388 | +0.12(+0.79%) |
Jul 27, 2021 | 15.30 | 15.41 | 15.17 | 15.32 | 3,543,510 | -0.14(-0.89%) |
Jul 26, 2021 | 15.39 | 15.51 | 15.37 | 15.46 | 2,091,082 | +0.09(+0.58%) |
Jul 23, 2021 | 15.50 | 15.54 | 15.37 | 15.37 | 2,184,780 | -0.03(-0.21%) |
Jul 22, 2021 | 15.60 | 15.60 | 15.30 | 15.40 | 4,111,862 | -0.17(-1.09%) |
Jul 21, 2021 | 15.28 | 15.62 | 15.26 | 15.57 | 5,588,550 | +0.46(+3.04%) |
Jul 20, 2021 | 14.86 | 15.21 | 14.79 | 15.11 | 4,589,070 | +0.21(+1.41%) |
Jul 19, 2021 | 15.04 | 15.10 | 14.73 | 14.90 | 9,053,471 | -0.43(-2.79%) |
Jul 16, 2021 | 15.55 | 15.59 | 15.29 | 15.33 | 3,893,914 | -0.14(-0.89%) |
Jul 15, 2021 | 15.38 | 15.58 | 15.29 | 15.46 | 3,579,655 | -0.05(-0.31%) |
Jul 14, 2021 | 15.55 | 15.67 | 15.39 | 15.51 | 2,993,694 | -0.02(-0.10%) |
Jul 13, 2021 | 15.72 | 15.73 | 15.40 | 15.53 | 4,428,593 | -0.18(-1.13%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.46 | 15.71 | 6,428,654 | +0.17(+1.09%) |
Jul 09, 2021 | 15.51 | 15.62 | 15.43 | 15.54 | 4,258,702 | +0.27(+1.80%) |
Jul 08, 2021 | 15.38 | 15.40 | 15.13 | 15.26 | 4,336,350 | -0.31(-2.02%) |
Jul 07, 2021 | 15.65 | 15.85 | 15.53 | 15.58 | 4,510,947 | -0.15(-0.98%) |
Jul 06, 2021 | 15.99 | 16.01 | 15.65 | 15.73 | 4,497,544 | -0.25(-1.57%) |
Jul 02, 2021 | 16.01 | 16.07 | 15.84 | 15.98 | 2,262,243 | -0.02(-0.15%) |
Jul 01, 2021 | 15.99 | 16.08 | 15.90 | 16.01 | 2,071,100 | +0.10(+0.66%) |
Jun 30, 2021 | 15.77 | 15.90 | 15.71 | 15.90 | 3,070,513 | +0.10(+0.61%) |
Jun 29, 2021 | 15.95 | 16.01 | 15.75 | 15.80 | 2,867,903 | -0.07(-0.46%) |
Jun 28, 2021 | 16.09 | 16.14 | 15.79 | 15.88 | 5,220,966 | -0.28(-1.75%) |
Jun 25, 2021 | 15.88 | 16.17 | 15.84 | 16.16 | 5,482,690 | +0.32(+2.04%) |
Jun 24, 2021 | 15.65 | 15.90 | 15.54 | 15.84 | 4,745,988 | +0.22(+1.40%) |
Jun 23, 2021 | 15.69 | 15.76 | 15.59 | 15.62 | 2,335,324 | -0.07(-0.46%) |
Jun 22, 2021 | 15.73 | 15.75 | 15.55 | 15.69 | 4,038,750 | -0.06(-0.41%) |
Jun 21, 2021 | 15.73 | 15.77 | 15.59 | 15.76 | 5,112,326 | +0.13(+0.83%) |
Jun 18, 2021 | 15.64 | 15.73 | 15.52 | 15.63 | 6,100,130 | -0.23(-1.43%) |
Jun 17, 2021 | 16.22 | 16.25 | 15.81 | 15.85 | 6,016,294 | -0.36(-2.19%) |
Jun 16, 2021 | 16.34 | 16.38 | 16.20 | 16.21 | 4,381,419 | -0.17(-1.04%) |
Jun 15, 2021 | 16.34 | 16.45 | 16.26 | 16.38 | 4,365,595 | -0.02(-0.10%) |
Jun 14, 2021 | 16.48 | 16.50 | 16.28 | 16.39 | 2,938,622 | -0.03(-0.20%) |
Jun 11, 2021 | 16.50 | 16.59 | 16.39 | 16.43 | 3,402,269 | -0.03(-0.20%) |
Jun 10, 2021 | 16.77 | 16.82 | 16.45 | 16.46 | 4,576,085 | -0.19(-1.16%) |
Jun 09, 2021 | 16.79 | 16.81 | 16.59 | 16.65 | 3,329,338 | -0.13(-0.77%) |
Jun 08, 2021 | 16.76 | 16.85 | 16.65 | 16.78 | 3,728,492 | -0.02(-0.10%) |
Jun 07, 2021 | 16.89 | 16.93 | 16.75 | 16.80 | 2,261,316 | -0.08(-0.48%) |
Jun 04, 2021 | 16.91 | 16.93 | 16.77 | 16.88 | 2,068,672 | +0.02(+0.10%) |
Jun 03, 2021 | 16.76 | 16.92 | 16.75 | 16.86 | 2,409,032 | +0.00(+0.00%) |
Jun 02, 2021 | 16.98 | 17.04 | 16.82 | 16.86 | 2,761,858 | -0.14(-0.81%) |