Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.79 | 16.98 | 16.74 | 16.94 | 14,210,371 | +0.22(+1.31%) |
Aug 30, 2021 | 17.09 | 17.10 | 16.65 | 16.72 | 15,451,976 | -0.19(-1.13%) |
Aug 27, 2021 | 16.48 | 17.00 | 16.41 | 16.92 | 17,203,942 | +0.43(+2.58%) |
Aug 26, 2021 | 16.41 | 16.61 | 16.38 | 16.49 | 11,798,042 | -0.10(-0.60%) |
Aug 25, 2021 | 16.67 | 16.69 | 16.46 | 16.59 | 13,190,918 | -0.23(-1.34%) |
Aug 24, 2021 | 16.93 | 16.94 | 16.70 | 16.82 | 14,631,031 | -0.03(-0.15%) |
Aug 23, 2021 | 16.36 | 16.93 | 16.15 | 16.84 | 26,379,508 | +0.77(+4.78%) |
Aug 20, 2021 | 15.89 | 16.21 | 15.70 | 16.07 | 15,170,728 | +0.08(+0.52%) |
Aug 19, 2021 | 16.20 | 16.26 | 15.93 | 15.99 | 23,465,168 | -0.28(-1.70%) |
Aug 18, 2021 | 16.74 | 16.74 | 16.20 | 16.26 | 25,551,190 | -0.43(-2.55%) |
Aug 17, 2021 | 16.83 | 16.91 | 16.56 | 16.69 | 18,580,902 | -0.18(-1.09%) |
Aug 16, 2021 | 16.81 | 17.02 | 16.75 | 16.87 | 18,427,234 | -0.07(-0.39%) |
Aug 13, 2021 | 16.97 | 17.13 | 16.82 | 16.94 | 15,693,008 | +0.18(+1.10%) |
Aug 12, 2021 | 16.89 | 16.91 | 16.61 | 16.76 | 14,677,898 | -0.22(-1.28%) |
Aug 11, 2021 | 16.77 | 17.13 | 16.74 | 16.97 | 18,095,218 | +0.39(+2.37%) |
Aug 10, 2021 | 17.12 | 17.19 | 16.58 | 16.58 | 32,759,320 | -0.60(-3.50%) |
Aug 09, 2021 | 17.12 | 17.41 | 17.05 | 17.18 | 29,250,520 | -0.20(-1.15%) |
Aug 06, 2021 | 17.34 | 17.55 | 17.01 | 17.38 | 35,572,340 | -0.38(-2.16%) |
Aug 05, 2021 | 18.10 | 18.10 | 17.73 | 17.77 | 13,824,576 | -0.33(-1.80%) |
Aug 04, 2021 | 18.39 | 18.64 | 18.07 | 18.09 | 20,087,818 | -0.06(-0.32%) |
Aug 03, 2021 | 18.01 | 18.19 | 18.00 | 18.15 | 12,851,241 | +0.13(+0.70%) |
Aug 02, 2021 | 18.20 | 18.21 | 17.89 | 18.03 | 14,628,749 | -0.17(-0.92%) |
Jul 30, 2021 | 18.13 | 18.38 | 18.04 | 18.19 | 12,185,612 | -0.03(-0.18%) |
Jul 29, 2021 | 18.17 | 18.38 | 18.04 | 18.23 | 19,625,096 | +0.39(+2.20%) |
Jul 28, 2021 | 17.53 | 17.86 | 17.48 | 17.83 | 14,300,041 | +0.29(+1.67%) |
Jul 27, 2021 | 17.43 | 17.60 | 17.28 | 17.54 | 12,557,016 | +0.14(+0.82%) |
Jul 26, 2021 | 17.27 | 17.59 | 17.19 | 17.40 | 12,299,269 | +0.16(+0.92%) |
Jul 23, 2021 | 17.26 | 17.37 | 17.07 | 17.24 | 12,334,645 | -0.09(-0.53%) |
Jul 22, 2021 | 17.37 | 17.44 | 17.15 | 17.33 | 12,171,403 | -0.13(-0.77%) |
Jul 21, 2021 | 17.19 | 17.56 | 17.16 | 17.47 | 14,416,784 | +0.15(+0.87%) |
Jul 20, 2021 | 17.27 | 17.60 | 17.17 | 17.32 | 19,428,036 | +0.15(+0.88%) |
Jul 19, 2021 | 17.24 | 17.42 | 16.94 | 17.17 | 24,095,050 | -0.27(-1.53%) |
Jul 16, 2021 | 17.69 | 17.73 | 17.31 | 17.43 | 20,841,582 | -0.34(-1.93%) |
Jul 15, 2021 | 17.81 | 17.84 | 17.51 | 17.78 | 15,368,541 | -0.05(-0.28%) |
Jul 14, 2021 | 18.09 | 18.09 | 17.72 | 17.83 | 15,751,037 | +0.16(+0.90%) |
Jul 13, 2021 | 17.48 | 17.99 | 17.47 | 17.67 | 17,774,784 | +0.26(+1.49%) |
Jul 12, 2021 | 17.55 | 17.77 | 17.36 | 17.41 | 12,591,381 | -0.25(-1.42%) |
Jul 09, 2021 | 17.38 | 17.73 | 17.35 | 17.66 | 12,748,572 | +0.34(+1.98%) |
Jul 08, 2021 | 17.73 | 17.79 | 17.19 | 17.32 | 17,291,308 | -0.39(-2.22%) |
Jul 07, 2021 | 17.89 | 17.89 | 17.58 | 17.71 | 11,145,725 | -0.08(-0.47%) |
Jul 06, 2021 | 17.64 | 17.85 | 17.53 | 17.79 | 24,178,920 | +0.42(+2.40%) |
Jul 02, 2021 | 17.40 | 17.52 | 17.21 | 17.38 | 12,831,618 | +0.18(+1.02%) |
Jul 01, 2021 | 17.49 | 17.50 | 17.13 | 17.20 | 15,527,568 | -0.08(-0.48%) |
Jun 30, 2021 | 17.30 | 17.39 | 17.10 | 17.28 | 12,614,138 | +0.13(+0.73%) |
Jun 29, 2021 | 17.07 | 17.28 | 16.96 | 17.16 | 14,862,827 | -0.14(-0.82%) |
Jun 28, 2021 | 17.48 | 17.59 | 17.17 | 17.30 | 14,437,283 | -0.16(-0.91%) |
Jun 25, 2021 | 17.71 | 17.75 | 17.41 | 17.46 | 13,484,718 | -0.07(-0.38%) |
Jun 24, 2021 | 17.60 | 17.69 | 17.48 | 17.53 | 12,614,076 | +0.01(+0.05%) |
Jun 23, 2021 | 17.81 | 17.84 | 17.50 | 17.52 | 12,351,748 | -0.10(-0.57%) |
Jun 22, 2021 | 17.61 | 17.78 | 17.53 | 17.62 | 15,461,051 | -0.06(-0.33%) |
Jun 21, 2021 | 17.50 | 17.78 | 17.38 | 17.68 | 18,816,360 | +0.33(+1.93%) |
Jun 18, 2021 | 17.65 | 17.74 | 17.33 | 17.34 | 36,170,972 | -0.23(-1.33%) |
Jun 17, 2021 | 18.21 | 18.29 | 17.55 | 17.58 | 44,345,076 | -1.19(-6.33%) |
Jun 16, 2021 | 19.08 | 19.34 | 18.75 | 18.76 | 25,574,000 | -0.28(-1.49%) |
Jun 15, 2021 | 19.36 | 19.36 | 19.03 | 19.05 | 13,347,546 | -0.30(-1.56%) |
Jun 14, 2021 | 19.12 | 19.44 | 18.97 | 19.35 | 15,691,760 | -0.07(-0.34%) |
Jun 11, 2021 | 19.73 | 19.77 | 19.41 | 19.41 | 13,106,446 | -0.40(-2.02%) |
Jun 10, 2021 | 19.24 | 19.83 | 19.16 | 19.82 | 15,761,741 | +0.59(+3.04%) |
Jun 09, 2021 | 19.31 | 19.49 | 19.23 | 19.23 | 12,489,728 | -0.09(-0.48%) |
Jun 08, 2021 | 19.51 | 19.66 | 19.32 | 19.32 | 12,761,297 | -0.24(-1.24%) |
Jun 07, 2021 | 19.49 | 19.63 | 19.36 | 19.56 | 13,100,910 | -0.04(-0.21%) |
Jun 04, 2021 | 19.49 | 19.79 | 19.43 | 19.61 | 16,053,884 | +0.21(+1.08%) |
Jun 03, 2021 | 19.70 | 19.72 | 19.33 | 19.40 | 25,314,560 | -0.80(-3.97%) |
Jun 02, 2021 | 20.29 | 20.37 | 20.17 | 20.20 | 11,478,548 | -0.08(-0.37%) |