Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.67 | 19.67 | 19.23 | 19.22 | 7,834,414 | -0.34(-1.75%) |
Sep 29, 2021 | 19.61 | 19.61 | 19.39 | 19.56 | 7,317,834 | +0.10(+0.51%) |
Sep 28, 2021 | 19.79 | 19.82 | 19.39 | 19.46 | 9,091,600 | -0.16(-0.83%) |
Sep 27, 2021 | 18.90 | 19.69 | 18.81 | 19.62 | 12,797,764 | +1.00(+5.38%) |
Sep 24, 2021 | 18.40 | 18.73 | 18.37 | 18.62 | 9,663,146 | +0.23(+1.23%) |
Sep 23, 2021 | 17.81 | 18.58 | 17.81 | 18.40 | 13,382,501 | +0.79(+4.51%) |
Sep 22, 2021 | 17.48 | 17.78 | 17.45 | 17.60 | 9,453,538 | +0.37(+2.15%) |
Sep 21, 2021 | 17.36 | 17.44 | 17.10 | 17.23 | 8,207,795 | -0.05(-0.26%) |
Sep 20, 2021 | 17.34 | 17.39 | 16.96 | 17.28 | 11,257,233 | -0.60(-3.38%) |
Sep 17, 2021 | 17.79 | 18.08 | 17.79 | 17.88 | 15,004,484 | -0.01(-0.05%) |
Sep 16, 2021 | 17.92 | 18.12 | 17.80 | 17.89 | 7,419,716 | +0.04(+0.20%) |
Sep 15, 2021 | 17.60 | 17.93 | 17.57 | 17.85 | 7,389,765 | +0.32(+1.80%) |
Sep 14, 2021 | 18.02 | 18.04 | 17.44 | 17.54 | 10,277,418 | -0.40(-2.21%) |
Sep 13, 2021 | 17.81 | 17.99 | 17.66 | 17.94 | 14,529,665 | +0.35(+2.00%) |
Sep 10, 2021 | 17.86 | 17.92 | 17.57 | 17.58 | 12,076,164 | -0.14(-0.81%) |
Sep 09, 2021 | 17.56 | 17.96 | 17.48 | 17.73 | 6,268,272 | +0.15(+0.87%) |
Sep 08, 2021 | 17.56 | 17.69 | 17.37 | 17.57 | 7,688,382 | -0.17(-0.97%) |
Sep 07, 2021 | 17.77 | 18.12 | 17.74 | 17.75 | 6,347,207 | -0.03(-0.15%) |
Sep 03, 2021 | 18.03 | 18.12 | 17.65 | 17.77 | 8,254,652 | -0.30(-1.65%) |
Sep 02, 2021 | 18.04 | 18.21 | 17.94 | 18.07 | 6,535,331 | +0.07(+0.40%) |
Sep 01, 2021 | 18.26 | 18.30 | 17.88 | 18.00 | 11,456,107 | -0.27(-1.47%) |
Aug 31, 2021 | 18.20 | 18.45 | 18.14 | 18.27 | 9,309,358 | +0.08(+0.44%) |
Aug 30, 2021 | 18.70 | 18.73 | 18.17 | 18.19 | 7,348,217 | -0.52(-2.77%) |
Aug 27, 2021 | 18.43 | 18.84 | 18.38 | 18.71 | 8,084,434 | +0.33(+1.80%) |
Aug 26, 2021 | 18.79 | 18.83 | 18.27 | 18.37 | 7,631,443 | -0.34(-1.82%) |
Aug 25, 2021 | 18.52 | 18.94 | 18.41 | 18.71 | 7,837,281 | +0.29(+1.55%) |
Aug 24, 2021 | 18.21 | 18.45 | 18.21 | 18.43 | 8,322,613 | +0.23(+1.28%) |
Aug 23, 2021 | 18.08 | 18.29 | 17.97 | 18.20 | 9,862,159 | +0.29(+1.60%) |
Aug 20, 2021 | 17.59 | 17.92 | 17.48 | 17.91 | 11,993,014 | +0.32(+1.83%) |
Aug 19, 2021 | 17.45 | 17.74 | 17.37 | 17.59 | 12,357,790 | -0.13(-0.71%) |
Aug 18, 2021 | 17.76 | 18.07 | 17.65 | 17.71 | 4,805,364 | -0.12(-0.65%) |
Aug 17, 2021 | 17.97 | 18.12 | 17.61 | 17.83 | 4,678,369 | -0.35(-1.92%) |
Aug 16, 2021 | 18.17 | 18.31 | 17.96 | 18.18 | 4,650,626 | -0.15(-0.83%) |
Aug 13, 2021 | 18.64 | 18.69 | 18.27 | 18.33 | 6,418,847 | -0.26(-1.39%) |
Aug 12, 2021 | 18.44 | 18.60 | 18.25 | 18.59 | 7,118,596 | +0.15(+0.82%) |
Aug 11, 2021 | 18.11 | 18.52 | 17.93 | 18.44 | 7,832,784 | +0.38(+2.13%) |
Aug 10, 2021 | 17.71 | 18.11 | 17.69 | 18.05 | 7,600,338 | +0.27(+1.51%) |
Aug 09, 2021 | 17.73 | 18.03 | 17.55 | 17.78 | 5,345,424 | -0.06(-0.35%) |
Aug 06, 2021 | 17.76 | 18.04 | 17.68 | 17.85 | 6,068,392 | +0.38(+2.15%) |
Aug 05, 2021 | 17.40 | 17.54 | 17.34 | 17.47 | 5,922,046 | +0.23(+1.35%) |
Aug 04, 2021 | 17.22 | 17.55 | 17.18 | 17.24 | 5,064,033 | -0.30(-1.73%) |
Aug 03, 2021 | 17.27 | 17.58 | 16.83 | 17.54 | 6,619,699 | +0.46(+2.67%) |
Aug 02, 2021 | 17.33 | 17.78 | 17.09 | 17.09 | 6,270,234 | -0.13(-0.73%) |
Jul 30, 2021 | 17.34 | 17.61 | 17.15 | 17.21 | 8,241,688 | -0.25(-1.43%) |
Jul 29, 2021 | 17.56 | 17.69 | 17.33 | 17.46 | 6,241,256 | +0.11(+0.62%) |
Jul 28, 2021 | 17.43 | 17.57 | 17.03 | 17.36 | 7,071,203 | +0.02(+0.10%) |
Jul 27, 2021 | 17.05 | 17.39 | 16.96 | 17.34 | 5,503,958 | +0.04(+0.26%) |
Jul 26, 2021 | 17.25 | 17.45 | 17.12 | 17.29 | 6,334,233 | +0.21(+1.26%) |
Jul 23, 2021 | 17.14 | 17.63 | 16.96 | 17.08 | 9,418,036 | +0.13(+0.74%) |
Jul 22, 2021 | 17.22 | 17.29 | 16.86 | 16.95 | 11,558,356 | -0.25(-1.45%) |
Jul 21, 2021 | 17.07 | 17.46 | 17.04 | 17.20 | 9,446,264 | +0.30(+1.75%) |
Jul 20, 2021 | 16.24 | 17.11 | 16.11 | 16.91 | 9,082,803 | +0.69(+4.24%) |
Jul 19, 2021 | 16.46 | 16.66 | 16.11 | 16.22 | 11,348,175 | -0.78(-4.58%) |
Jul 16, 2021 | 17.78 | 17.80 | 16.93 | 17.00 | 9,774,691 | -0.64(-3.65%) |
Jul 15, 2021 | 17.27 | 17.79 | 17.18 | 17.64 | 11,656,930 | +0.21(+1.18%) |
Jul 14, 2021 | 17.63 | 17.95 | 17.17 | 17.44 | 10,385,831 | -0.20(-1.12%) |
Jul 13, 2021 | 17.79 | 17.95 | 17.48 | 17.63 | 7,907,597 | -0.28(-1.55%) |
Jul 12, 2021 | 17.52 | 17.98 | 17.36 | 17.91 | 6,079,960 | +0.14(+0.81%) |
Jul 09, 2021 | 17.36 | 17.78 | 17.23 | 17.77 | 9,310,186 | +0.80(+4.74%) |
Jul 08, 2021 | 16.96 | 17.30 | 16.83 | 16.96 | 12,059,238 | -0.41(-2.37%) |
Jul 07, 2021 | 17.37 | 17.55 | 17.21 | 17.37 | 7,592,474 | -0.13(-0.77%) |
Jul 06, 2021 | 17.96 | 18.03 | 17.48 | 17.51 | 8,847,297 | -0.61(-3.36%) |
Jul 02, 2021 | 18.23 | 18.31 | 17.98 | 18.11 | 4,614,597 | -0.15(-0.83%) |