Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.22 | 16.33 | 16.14 | 16.18 | 5,814,941 | -0.04(-0.26%) |
Aug 30, 2021 | 16.53 | 16.57 | 16.21 | 16.22 | 3,687,105 | -0.31(-1.86%) |
Aug 27, 2021 | 16.38 | 16.60 | 16.34 | 16.53 | 3,389,067 | +0.14(+0.86%) |
Aug 26, 2021 | 16.57 | 16.57 | 16.33 | 16.38 | 4,004,643 | -0.20(-1.20%) |
Aug 25, 2021 | 16.47 | 16.65 | 16.38 | 16.58 | 3,447,584 | +0.12(+0.76%) |
Aug 24, 2021 | 16.40 | 16.52 | 16.36 | 16.46 | 4,291,346 | +0.06(+0.35%) |
Aug 23, 2021 | 16.28 | 16.44 | 16.27 | 16.40 | 2,456,107 | +0.27(+1.70%) |
Aug 20, 2021 | 16.04 | 16.18 | 15.92 | 16.13 | 2,817,240 | +0.07(+0.47%) |
Aug 19, 2021 | 16.20 | 16.26 | 15.99 | 16.05 | 4,028,598 | -0.37(-2.28%) |
Aug 18, 2021 | 16.38 | 16.55 | 16.33 | 16.43 | 3,913,079 | +0.01(+0.05%) |
Aug 17, 2021 | 16.50 | 16.55 | 16.28 | 16.42 | 5,842,965 | -0.22(-1.30%) |
Aug 16, 2021 | 16.61 | 16.68 | 16.44 | 16.63 | 9,985,308 | -0.03(-0.20%) |
Aug 13, 2021 | 16.77 | 16.81 | 16.62 | 16.67 | 8,101,487 | -0.08(-0.49%) |
Aug 12, 2021 | 16.69 | 16.77 | 16.59 | 16.75 | 5,073,831 | +0.04(+0.24%) |
Aug 11, 2021 | 16.53 | 16.74 | 16.40 | 16.71 | 7,451,622 | +0.27(+1.64%) |
Aug 10, 2021 | 16.37 | 16.49 | 16.27 | 16.44 | 3,572,202 | -0.01(-0.05%) |
Aug 09, 2021 | 16.46 | 16.55 | 16.25 | 16.45 | 4,499,667 | +0.01(+0.05%) |
Aug 06, 2021 | 16.24 | 16.52 | 16.19 | 16.44 | 4,390,145 | +0.34(+2.14%) |
Aug 05, 2021 | 15.97 | 16.11 | 15.88 | 16.09 | 4,389,493 | +0.38(+2.40%) |
Aug 04, 2021 | 15.59 | 15.83 | 15.56 | 15.72 | 3,203,567 | +0.02(+0.16%) |
Aug 03, 2021 | 15.79 | 15.82 | 15.47 | 15.69 | 4,298,045 | -0.07(-0.47%) |
Aug 02, 2021 | 15.94 | 16.17 | 15.75 | 15.77 | 1,855,271 | -0.07(-0.41%) |
Jul 30, 2021 | 15.88 | 15.99 | 15.74 | 15.83 | 2,934,942 | -0.08(-0.51%) |
Jul 29, 2021 | 15.80 | 15.95 | 15.75 | 15.91 | 2,749,011 | +0.25(+1.57%) |
Jul 28, 2021 | 15.59 | 15.71 | 15.44 | 15.67 | 4,309,904 | +0.12(+0.79%) |
Jul 27, 2021 | 15.53 | 15.63 | 15.40 | 15.54 | 3,492,072 | -0.14(-0.89%) |
Jul 26, 2021 | 15.62 | 15.74 | 15.59 | 15.68 | 2,060,728 | +0.09(+0.58%) |
Jul 23, 2021 | 15.73 | 15.77 | 15.59 | 15.59 | 2,153,066 | -0.03(-0.21%) |
Jul 22, 2021 | 15.83 | 15.83 | 15.52 | 15.63 | 4,052,174 | -0.17(-1.09%) |
Jul 21, 2021 | 15.50 | 15.85 | 15.49 | 15.80 | 5,507,426 | +0.47(+3.05%) |
Jul 20, 2021 | 15.08 | 15.44 | 15.00 | 15.33 | 4,522,454 | +0.21(+1.41%) |
Jul 19, 2021 | 15.26 | 15.32 | 14.95 | 15.12 | 8,922,050 | -0.43(-2.79%) |
Jul 16, 2021 | 15.77 | 15.82 | 15.51 | 15.55 | 3,837,390 | -0.14(-0.89%) |
Jul 15, 2021 | 15.60 | 15.81 | 15.51 | 15.69 | 3,527,693 | -0.05(-0.31%) |
Jul 14, 2021 | 15.77 | 15.90 | 15.61 | 15.74 | 2,950,237 | -0.02(-0.10%) |
Jul 13, 2021 | 15.95 | 15.96 | 15.63 | 15.76 | 4,364,307 | -0.18(-1.13%) |
Jul 12, 2021 | 15.88 | 15.97 | 15.68 | 15.94 | 6,335,336 | +0.17(+1.09%) |
Jul 09, 2021 | 15.74 | 15.85 | 15.66 | 15.77 | 4,196,882 | +0.28(+1.80%) |
Jul 08, 2021 | 15.60 | 15.62 | 15.35 | 15.49 | 4,273,403 | -0.32(-2.02%) |
Jul 07, 2021 | 15.88 | 16.09 | 15.76 | 15.81 | 4,445,465 | -0.16(-0.97%) |
Jul 06, 2021 | 16.22 | 16.24 | 15.88 | 15.96 | 4,432,257 | -0.25(-1.57%) |
Jul 02, 2021 | 16.25 | 16.31 | 16.08 | 16.22 | 2,229,404 | -0.02(-0.15%) |
Jul 01, 2021 | 16.22 | 16.31 | 16.14 | 16.24 | 2,041,036 | +0.11(+0.66%) |
Jun 30, 2021 | 16.00 | 16.13 | 15.95 | 16.13 | 3,025,942 | +0.10(+0.61%) |
Jun 29, 2021 | 16.18 | 16.25 | 15.98 | 16.04 | 2,826,272 | -0.07(-0.46%) |
Jun 28, 2021 | 16.32 | 16.38 | 16.02 | 16.11 | 5,145,178 | -0.29(-1.75%) |
Jun 25, 2021 | 16.11 | 16.41 | 16.07 | 16.40 | 5,403,103 | +0.33(+2.04%) |
Jun 24, 2021 | 15.88 | 16.13 | 15.77 | 16.07 | 4,677,095 | +0.22(+1.40%) |
Jun 23, 2021 | 15.92 | 16.00 | 15.82 | 15.85 | 2,301,425 | -0.07(-0.46%) |
Jun 22, 2021 | 15.96 | 15.98 | 15.78 | 15.92 | 3,980,124 | -0.07(-0.41%) |
Jun 21, 2021 | 15.96 | 16.00 | 15.82 | 15.99 | 5,038,115 | +0.13(+0.83%) |
Jun 18, 2021 | 15.87 | 15.96 | 15.75 | 15.86 | 6,011,580 | -0.23(-1.43%) |
Jun 17, 2021 | 16.45 | 16.49 | 16.04 | 16.09 | 5,928,961 | -0.36(-2.19%) |
Jun 16, 2021 | 16.58 | 16.62 | 16.43 | 16.45 | 4,317,818 | -0.17(-1.04%) |
Jun 15, 2021 | 16.59 | 16.69 | 16.49 | 16.62 | 4,302,224 | -0.02(-0.10%) |
Jun 14, 2021 | 16.72 | 16.75 | 16.52 | 16.63 | 2,895,964 | -0.03(-0.20%) |
Jun 11, 2021 | 16.74 | 16.83 | 16.63 | 16.67 | 3,352,881 | -0.03(-0.20%) |
Jun 10, 2021 | 17.02 | 17.07 | 16.69 | 16.70 | 4,509,658 | -0.20(-1.16%) |
Jun 09, 2021 | 17.04 | 17.06 | 16.84 | 16.90 | 3,281,009 | -0.13(-0.77%) |
Jun 08, 2021 | 17.01 | 17.10 | 16.89 | 17.03 | 3,674,369 | -0.02(-0.10%) |
Jun 07, 2021 | 17.13 | 17.18 | 17.00 | 17.04 | 2,228,491 | -0.08(-0.48%) |
Jun 04, 2021 | 17.16 | 17.17 | 17.02 | 17.13 | 2,038,643 | +0.02(+0.10%) |
Jun 03, 2021 | 17.01 | 17.17 | 16.99 | 17.11 | 2,374,062 | +0.00(+0.00%) |
Jun 02, 2021 | 17.23 | 17.29 | 17.07 | 17.11 | 2,721,767 | -0.14(-0.81%) |