Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.13 | 19.20 | 18.72 | 18.72 | 8,908,477 | -0.32(-1.68%) |
Sep 29, 2021 | 18.89 | 19.10 | 18.75 | 19.04 | 6,946,395 | +0.21(+1.10%) |
Sep 28, 2021 | 19.03 | 19.14 | 18.78 | 18.83 | 9,648,823 | -0.06(-0.32%) |
Sep 27, 2021 | 18.58 | 18.98 | 18.52 | 18.89 | 10,092,010 | +0.59(+3.22%) |
Sep 24, 2021 | 18.19 | 18.47 | 18.15 | 18.30 | 6,662,168 | +0.15(+0.81%) |
Sep 23, 2021 | 17.81 | 18.30 | 17.74 | 18.15 | 10,127,973 | +0.57(+3.25%) |
Sep 22, 2021 | 17.53 | 17.77 | 17.46 | 17.58 | 8,271,204 | +0.33(+1.91%) |
Sep 21, 2021 | 17.49 | 17.53 | 17.14 | 17.25 | 9,611,638 | -0.11(-0.65%) |
Sep 20, 2021 | 17.44 | 17.48 | 17.04 | 17.36 | 13,928,843 | -0.61(-3.37%) |
Sep 17, 2021 | 18.10 | 18.33 | 17.90 | 17.97 | 16,219,650 | -0.11(-0.62%) |
Sep 16, 2021 | 18.12 | 18.37 | 18.05 | 18.08 | 10,848,047 | -0.10(-0.52%) |
Sep 15, 2021 | 17.94 | 18.30 | 17.91 | 18.18 | 12,947,967 | +0.35(+1.94%) |
Sep 14, 2021 | 17.97 | 18.12 | 17.71 | 17.83 | 15,367,207 | -0.10(-0.58%) |
Sep 13, 2021 | 17.43 | 17.97 | 17.33 | 17.94 | 15,373,390 | +0.74(+4.28%) |
Sep 10, 2021 | 17.40 | 17.45 | 17.17 | 17.20 | 7,660,694 | -0.09(-0.50%) |
Sep 09, 2021 | 17.05 | 17.45 | 16.98 | 17.29 | 5,629,040 | +0.20(+1.17%) |
Sep 08, 2021 | 17.26 | 17.36 | 17.05 | 17.09 | 5,875,174 | -0.26(-1.50%) |
Sep 07, 2021 | 17.41 | 17.65 | 17.34 | 17.35 | 6,880,161 | -0.01(-0.05%) |
Sep 03, 2021 | 17.43 | 18.27 | 17.23 | 17.36 | 6,989,163 | -0.06(-0.35%) |
Sep 02, 2021 | 17.30 | 17.59 | 17.25 | 17.42 | 6,534,026 | +0.10(+0.55%) |
Sep 01, 2021 | 17.61 | 17.61 | 17.24 | 17.32 | 8,024,244 | -0.27(-1.53%) |
Aug 31, 2021 | 17.49 | 17.73 | 17.42 | 17.59 | 8,068,810 | +0.13(+0.74%) |
Aug 30, 2021 | 17.94 | 17.96 | 17.45 | 17.46 | 4,930,658 | -0.46(-2.58%) |
Aug 27, 2021 | 17.60 | 17.96 | 17.57 | 17.92 | 5,464,527 | +0.33(+1.85%) |
Aug 26, 2021 | 17.97 | 17.97 | 17.52 | 17.60 | 6,007,846 | -0.29(-1.63%) |
Aug 25, 2021 | 17.59 | 18.00 | 17.50 | 17.89 | 5,796,297 | +0.38(+2.16%) |
Aug 24, 2021 | 17.37 | 17.57 | 17.31 | 17.51 | 5,365,312 | +0.21(+1.24%) |
Aug 23, 2021 | 17.24 | 17.39 | 17.18 | 17.30 | 5,160,949 | +0.21(+1.26%) |
Aug 20, 2021 | 16.88 | 17.09 | 16.81 | 17.08 | 7,093,413 | +0.15(+0.86%) |
Aug 19, 2021 | 16.97 | 17.13 | 16.79 | 16.94 | 6,717,511 | -0.24(-1.40%) |
Aug 18, 2021 | 17.24 | 17.52 | 17.15 | 17.18 | 6,827,600 | -0.16(-0.94%) |
Aug 17, 2021 | 17.41 | 17.55 | 17.09 | 17.34 | 6,540,292 | -0.27(-1.51%) |
Aug 16, 2021 | 17.55 | 17.71 | 17.35 | 17.61 | 7,029,664 | -0.14(-0.77%) |
Aug 13, 2021 | 17.97 | 18.01 | 17.66 | 17.74 | 6,714,797 | -0.13(-0.72%) |
Aug 12, 2021 | 17.88 | 17.96 | 17.69 | 17.87 | 6,182,052 | -0.04(-0.24%) |
Aug 11, 2021 | 17.69 | 17.94 | 17.49 | 17.91 | 7,953,060 | +0.26(+1.46%) |
Aug 10, 2021 | 17.31 | 17.74 | 17.23 | 17.66 | 8,644,323 | +0.33(+1.88%) |
Aug 09, 2021 | 17.32 | 17.56 | 17.16 | 17.33 | 7,143,977 | -0.11(-0.64%) |
Aug 06, 2021 | 17.33 | 17.64 | 17.30 | 17.44 | 7,172,224 | +0.37(+2.16%) |
Aug 05, 2021 | 16.96 | 17.15 | 16.95 | 17.07 | 6,468,465 | +0.23(+1.38%) |
Aug 04, 2021 | 16.88 | 17.25 | 16.81 | 16.84 | 8,756,247 | -0.33(-1.90%) |
Aug 03, 2021 | 16.89 | 17.22 | 16.55 | 17.17 | 8,920,276 | +0.40(+2.41%) |
Aug 02, 2021 | 16.95 | 17.42 | 16.76 | 16.76 | 9,244,778 | -0.10(-0.61%) |
Jul 30, 2021 | 16.95 | 17.22 | 16.77 | 16.87 | 10,330,339 | -0.18(-1.06%) |
Jul 29, 2021 | 17.00 | 17.21 | 16.84 | 17.05 | 11,656,388 | +0.24(+1.43%) |
Jul 28, 2021 | 16.71 | 17.00 | 16.48 | 16.81 | 11,548,492 | +0.20(+1.19%) |
Jul 27, 2021 | 16.40 | 16.76 | 16.29 | 16.61 | 8,450,861 | +0.01(+0.05%) |
Jul 26, 2021 | 16.44 | 16.76 | 16.44 | 16.60 | 8,697,251 | +0.21(+1.31%) |
Jul 23, 2021 | 16.52 | 16.76 | 16.31 | 16.39 | 8,596,028 | +0.09(+0.53%) |
Jul 22, 2021 | 16.58 | 16.59 | 16.19 | 16.30 | 8,492,423 | -0.35(-2.11%) |
Jul 21, 2021 | 16.58 | 16.87 | 16.56 | 16.65 | 13,701,003 | +0.27(+1.62%) |
Jul 20, 2021 | 15.41 | 16.64 | 15.36 | 16.39 | 14,703,088 | +0.52(+3.30%) |
Jul 19, 2021 | 16.17 | 16.31 | 15.74 | 15.86 | 16,691,840 | -0.74(-4.44%) |
Jul 16, 2021 | 17.42 | 17.45 | 16.55 | 16.60 | 10,037,982 | -0.70(-4.02%) |
Jul 15, 2021 | 16.99 | 17.44 | 16.90 | 17.30 | 7,924,341 | +0.15(+0.85%) |
Jul 14, 2021 | 17.25 | 17.50 | 16.88 | 17.15 | 8,707,152 | -0.07(-0.40%) |
Jul 13, 2021 | 17.53 | 17.53 | 17.09 | 17.22 | 6,235,950 | -0.30(-1.71%) |
Jul 12, 2021 | 17.06 | 17.57 | 16.90 | 17.52 | 7,121,487 | +0.21(+1.24%) |
Jul 09, 2021 | 17.06 | 17.34 | 16.89 | 17.31 | 9,022,517 | +0.66(+3.97%) |
Jul 08, 2021 | 16.70 | 16.93 | 16.52 | 16.64 | 10,459,432 | -0.44(-2.56%) |
Jul 07, 2021 | 17.02 | 17.31 | 16.97 | 17.08 | 9,033,113 | -0.13(-0.75%) |
Jul 06, 2021 | 17.71 | 17.72 | 17.17 | 17.21 | 9,629,501 | -0.57(-3.18%) |
Jul 02, 2021 | 17.91 | 17.94 | 17.68 | 17.78 | 5,578,919 | -0.15(-0.81%) |