Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.95 | 17.13 | 16.95 | 17.01 | 4,355,933 | +0.04(+0.22%) |
Aug 30, 2021 | 17.29 | 17.29 | 16.92 | 16.97 | 5,032,465 | -0.39(-2.25%) |
Aug 27, 2021 | 17.66 | 17.68 | 17.31 | 17.36 | 5,182,887 | -0.34(-1.94%) |
Aug 26, 2021 | 17.57 | 17.74 | 17.49 | 17.70 | 5,774,795 | +0.21(+1.20%) |
Aug 25, 2021 | 17.50 | 17.57 | 17.43 | 17.49 | 3,581,839 | -0.02(-0.11%) |
Aug 24, 2021 | 17.58 | 17.62 | 17.46 | 17.51 | 3,884,098 | -0.12(-0.70%) |
Aug 23, 2021 | 18.07 | 18.07 | 17.56 | 17.64 | 6,418,499 | -0.54(-2.99%) |
Aug 20, 2021 | 18.46 | 18.48 | 18.13 | 18.18 | 6,582,458 | -0.39(-2.10%) |
Aug 19, 2021 | 18.95 | 18.98 | 18.39 | 18.57 | 10,808,099 | -0.18(-0.97%) |
Aug 18, 2021 | 18.45 | 18.78 | 18.30 | 18.75 | 6,806,215 | +0.36(+1.97%) |
Aug 17, 2021 | 18.36 | 18.64 | 18.25 | 18.39 | 7,339,867 | +0.32(+1.79%) |
Aug 16, 2021 | 18.21 | 18.59 | 18.07 | 18.07 | 6,070,998 | -0.02(-0.11%) |
Aug 13, 2021 | 18.19 | 18.23 | 18.06 | 18.08 | 3,624,992 | -0.13(-0.73%) |
Aug 12, 2021 | 18.41 | 18.54 | 18.18 | 18.22 | 4,408,060 | -0.13(-0.73%) |
Aug 11, 2021 | 18.15 | 18.48 | 18.11 | 18.35 | 5,679,094 | +0.06(+0.31%) |
Aug 10, 2021 | 18.06 | 18.41 | 18.02 | 18.29 | 5,000,097 | +0.20(+1.11%) |
Aug 09, 2021 | 18.13 | 18.24 | 18.05 | 18.09 | 3,356,340 | -0.09(-0.47%) |
Aug 06, 2021 | 18.15 | 18.28 | 18.05 | 18.18 | 4,318,623 | +0.18(+1.01%) |
Aug 05, 2021 | 18.17 | 18.23 | 17.99 | 18.00 | 4,438,037 | -0.24(-1.31%) |
Aug 04, 2021 | 18.29 | 18.41 | 18.15 | 18.24 | 6,777,146 | -0.06(-0.31%) |
Aug 03, 2021 | 18.45 | 18.78 | 18.29 | 18.29 | 7,727,380 | -0.24(-1.29%) |
Aug 02, 2021 | 18.36 | 18.58 | 18.29 | 18.53 | 5,456,314 | +0.00(+0.00%) |
Jul 30, 2021 | 18.75 | 18.75 | 18.47 | 18.53 | 5,818,589 | +0.20(+1.09%) |
Jul 29, 2021 | 18.47 | 18.47 | 18.22 | 18.33 | 4,446,601 | -0.07(-0.36%) |
Jul 28, 2021 | 18.44 | 18.67 | 18.24 | 18.40 | 8,601,830 | -0.15(-0.82%) |
Jul 27, 2021 | 18.18 | 18.96 | 18.18 | 18.55 | 9,299,997 | +0.41(+2.26%) |
Jul 26, 2021 | 18.26 | 18.33 | 18.10 | 18.14 | 5,152,622 | -0.04(-0.21%) |
Jul 23, 2021 | 18.48 | 18.60 | 18.15 | 18.18 | 5,542,991 | -0.45(-2.40%) |
Jul 22, 2021 | 18.86 | 18.86 | 18.61 | 18.63 | 4,819,883 | -0.26(-1.36%) |
Jul 21, 2021 | 19.20 | 19.23 | 18.87 | 18.88 | 6,187,092 | -0.29(-1.49%) |
Jul 20, 2021 | 19.51 | 19.70 | 18.99 | 19.17 | 8,824,106 | -0.44(-2.24%) |
Jul 19, 2021 | 19.68 | 19.90 | 19.56 | 19.61 | 13,081,130 | +0.30(+1.58%) |
Jul 16, 2021 | 18.90 | 19.34 | 18.80 | 19.30 | 6,772,740 | +0.30(+1.60%) |
Jul 15, 2021 | 18.75 | 19.21 | 18.72 | 19.00 | 8,461,042 | +0.26(+1.37%) |
Jul 14, 2021 | 18.55 | 18.82 | 18.48 | 18.74 | 5,593,703 | -0.07(-0.35%) |
Jul 13, 2021 | 18.85 | 18.88 | 18.48 | 18.81 | 7,174,747 | +0.00(+0.00%) |
Jul 12, 2021 | 18.80 | 18.96 | 18.75 | 18.81 | 3,796,647 | -0.14(-0.75%) |
Jul 09, 2021 | 19.25 | 19.31 | 18.89 | 18.95 | 4,931,369 | -0.22(-1.14%) |
Jul 08, 2021 | 19.51 | 19.65 | 19.09 | 19.17 | 9,685,951 | +0.20(+1.05%) |
Jul 07, 2021 | 18.81 | 19.17 | 18.77 | 18.97 | 6,149,678 | -0.09(-0.45%) |
Jul 06, 2021 | 19.14 | 19.44 | 19.01 | 19.06 | 4,294,719 | -0.15(-0.79%) |
Jul 02, 2021 | 19.45 | 19.46 | 19.18 | 19.21 | 3,690,675 | -0.45(-2.28%) |
Jul 01, 2021 | 19.72 | 19.87 | 19.61 | 19.66 | 3,498,193 | -0.01(-0.05%) |
Jun 30, 2021 | 19.64 | 19.74 | 19.59 | 19.67 | 2,571,236 | +0.05(+0.24%) |
Jun 29, 2021 | 19.78 | 19.87 | 19.61 | 19.62 | 2,635,274 | -0.13(-0.68%) |
Jun 28, 2021 | 20.10 | 20.10 | 19.74 | 19.75 | 4,115,249 | -0.50(-2.45%) |
Jun 25, 2021 | 20.14 | 20.32 | 20.10 | 20.25 | 3,448,994 | +0.05(+0.24%) |
Jun 24, 2021 | 20.22 | 20.29 | 20.02 | 20.20 | 4,068,993 | -0.27(-1.30%) |
Jun 23, 2021 | 20.48 | 20.54 | 20.32 | 20.47 | 3,831,659 | -0.01(-0.05%) |
Jun 22, 2021 | 20.89 | 20.92 | 20.43 | 20.48 | 4,063,717 | -0.39(-1.87%) |
Jun 21, 2021 | 21.11 | 21.39 | 20.83 | 20.87 | 4,392,319 | -0.27(-1.26%) |
Jun 18, 2021 | 21.00 | 21.23 | 20.88 | 21.13 | 7,521,283 | +0.33(+1.60%) |
Jun 17, 2021 | 21.48 | 21.49 | 20.68 | 20.80 | 6,471,567 | -0.55(-2.59%) |
Jun 16, 2021 | 21.14 | 21.79 | 21.00 | 21.35 | 6,122,451 | +0.15(+0.72%) |
Jun 15, 2021 | 20.96 | 21.29 | 20.92 | 21.20 | 2,680,665 | +0.29(+1.37%) |
Jun 14, 2021 | 21.28 | 21.42 | 20.91 | 20.91 | 2,321,702 | -0.42(-1.97%) |
Jun 11, 2021 | 21.44 | 21.52 | 21.33 | 21.33 | 3,027,139 | -0.10(-0.49%) |
Jun 10, 2021 | 21.85 | 21.91 | 21.43 | 21.44 | 5,117,491 | -0.47(-2.13%) |
Jun 09, 2021 | 21.73 | 21.92 | 21.63 | 21.91 | 2,936,478 | -0.02(-0.09%) |
Jun 08, 2021 | 21.70 | 22.13 | 21.58 | 21.92 | 3,391,123 | -0.01(-0.04%) |
Jun 07, 2021 | 22.15 | 22.23 | 21.93 | 21.93 | 3,323,827 | -0.11(-0.52%) |
Jun 04, 2021 | 22.58 | 22.61 | 22.00 | 22.05 | 5,118,958 | -0.81(-3.54%) |
Jun 03, 2021 | 22.77 | 23.08 | 22.60 | 22.86 | 7,393,724 | +0.47(+2.09%) |
Jun 02, 2021 | 22.40 | 22.62 | 22.26 | 22.39 | 4,235,660 | -0.09(-0.38%) |