Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.98 | 19.21 | 18.75 | 19.11 | 3,695,234 | +0.36(+1.93%) |
Sep 29, 2021 | 18.78 | 18.83 | 18.49 | 18.75 | 1,739,907 | +0.09(+0.49%) |
Sep 28, 2021 | 19.05 | 19.21 | 18.64 | 18.66 | 2,352,979 | -0.21(-1.10%) |
Sep 27, 2021 | 18.56 | 18.95 | 18.53 | 18.87 | 1,766,744 | +0.62(+3.37%) |
Sep 24, 2021 | 18.22 | 18.37 | 18.20 | 18.25 | 939,426 | -0.04(-0.20%) |
Sep 23, 2021 | 17.85 | 18.36 | 17.77 | 18.29 | 1,784,214 | +0.50(+2.80%) |
Sep 22, 2021 | 17.88 | 18.11 | 17.79 | 17.79 | 1,933,797 | +0.61(+3.53%) |
Sep 21, 2021 | 17.41 | 17.49 | 17.03 | 17.18 | 1,578,447 | -0.10(-0.58%) |
Sep 20, 2021 | 17.30 | 17.45 | 17.02 | 17.28 | 2,557,727 | -0.43(-2.45%) |
Sep 17, 2021 | 18.30 | 18.37 | 17.70 | 17.72 | 3,092,662 | -0.89(-4.77%) |
Sep 16, 2021 | 18.76 | 18.77 | 18.39 | 18.60 | 1,885,929 | -0.37(-1.96%) |
Sep 15, 2021 | 18.41 | 19.00 | 18.39 | 18.98 | 2,521,353 | +0.77(+4.23%) |
Sep 14, 2021 | 18.50 | 18.52 | 18.12 | 18.21 | 1,571,126 | -0.14(-0.79%) |
Sep 13, 2021 | 17.99 | 18.48 | 17.98 | 18.35 | 2,859,098 | +0.69(+3.90%) |
Sep 10, 2021 | 17.84 | 17.96 | 17.66 | 17.66 | 1,938,420 | -0.11(-0.61%) |
Sep 09, 2021 | 17.81 | 17.97 | 17.63 | 17.77 | 2,087,981 | +0.04(+0.20%) |
Sep 08, 2021 | 18.31 | 18.38 | 17.73 | 17.74 | 2,274,832 | -0.50(-2.73%) |
Sep 07, 2021 | 18.14 | 18.46 | 18.12 | 18.23 | 1,564,303 | -0.05(-0.30%) |
Sep 03, 2021 | 18.39 | 18.47 | 18.21 | 18.29 | 1,130,042 | -0.16(-0.88%) |
Sep 02, 2021 | 18.34 | 18.62 | 18.33 | 18.45 | 1,191,941 | +0.19(+1.04%) |
Sep 01, 2021 | 18.29 | 18.39 | 18.19 | 18.26 | 1,063,601 | +0.05(+0.25%) |
Aug 31, 2021 | 18.15 | 18.32 | 18.11 | 18.22 | 1,391,179 | +0.02(+0.10%) |
Aug 30, 2021 | 18.42 | 18.46 | 18.09 | 18.20 | 1,267,116 | -0.22(-1.18%) |
Aug 27, 2021 | 18.05 | 18.48 | 18.05 | 18.41 | 1,102,919 | +0.51(+2.83%) |
Aug 26, 2021 | 17.79 | 18.12 | 17.74 | 17.91 | 1,641,808 | +0.02(+0.10%) |
Aug 25, 2021 | 17.83 | 18.03 | 17.69 | 17.89 | 1,782,893 | +0.00(+0.00%) |
Aug 24, 2021 | 17.63 | 17.96 | 17.62 | 17.89 | 2,032,429 | +0.24(+1.39%) |
Aug 23, 2021 | 17.54 | 17.80 | 17.54 | 17.64 | 1,896,856 | +0.43(+2.47%) |
Aug 20, 2021 | 17.09 | 17.28 | 17.02 | 17.22 | 2,061,155 | -0.27(-1.55%) |
Aug 19, 2021 | 17.70 | 17.75 | 17.26 | 17.49 | 2,711,997 | -0.45(-2.52%) |
Aug 18, 2021 | 18.12 | 18.27 | 17.89 | 17.94 | 2,004,557 | -0.06(-0.35%) |
Aug 17, 2021 | 18.12 | 18.37 | 17.83 | 18.01 | 2,040,182 | -0.25(-1.39%) |
Aug 16, 2021 | 18.36 | 18.40 | 18.11 | 18.26 | 1,561,971 | -0.26(-1.42%) |
Aug 13, 2021 | 18.76 | 18.80 | 18.50 | 18.52 | 1,136,555 | -0.29(-1.54%) |
Aug 12, 2021 | 18.91 | 18.96 | 18.60 | 18.81 | 1,308,437 | -0.18(-0.95%) |
Aug 11, 2021 | 18.75 | 19.06 | 18.60 | 18.99 | 1,989,644 | +0.37(+1.99%) |
Aug 10, 2021 | 18.48 | 18.76 | 18.48 | 18.62 | 1,919,028 | +0.09(+0.49%) |
Aug 09, 2021 | 18.58 | 18.72 | 18.46 | 18.53 | 1,991,731 | -0.04(-0.19%) |
Aug 06, 2021 | 18.41 | 18.78 | 18.41 | 18.57 | 1,838,090 | +0.33(+1.79%) |
Aug 05, 2021 | 18.08 | 18.32 | 17.84 | 18.24 | 3,241,131 | +0.27(+1.51%) |
Aug 04, 2021 | 18.55 | 18.59 | 17.93 | 17.97 | 2,936,915 | -0.89(-4.70%) |
Aug 03, 2021 | 18.57 | 18.87 | 18.26 | 18.86 | 2,570,349 | +0.44(+2.41%) |
Aug 02, 2021 | 18.87 | 19.16 | 18.38 | 18.41 | 2,975,028 | -0.09(-0.49%) |
Jul 30, 2021 | 18.53 | 18.59 | 18.30 | 18.50 | 2,029,598 | -0.24(-1.26%) |
Jul 29, 2021 | 18.93 | 18.98 | 18.70 | 18.74 | 2,297,298 | +0.00(+0.00%) |
Jul 28, 2021 | 18.74 | 18.92 | 18.47 | 18.74 | 1,875,501 | +0.14(+0.78%) |
Jul 27, 2021 | 18.50 | 18.70 | 18.37 | 18.60 | 2,437,921 | -0.23(-1.20%) |
Jul 26, 2021 | 18.56 | 18.92 | 18.53 | 18.82 | 1,606,105 | +0.54(+2.97%) |
Jul 23, 2021 | 18.41 | 18.41 | 17.98 | 18.28 | 2,787,154 | +0.24(+1.30%) |
Jul 22, 2021 | 18.26 | 18.26 | 17.87 | 18.04 | 2,640,026 | -0.24(-1.29%) |
Jul 21, 2021 | 17.92 | 18.33 | 17.92 | 18.28 | 1,980,015 | +0.58(+3.27%) |
Jul 20, 2021 | 17.44 | 17.88 | 17.35 | 17.70 | 2,794,442 | +0.11(+0.62%) |
Jul 19, 2021 | 17.63 | 17.79 | 17.31 | 17.59 | 3,521,947 | -0.50(-2.75%) |
Jul 16, 2021 | 18.57 | 18.59 | 17.96 | 18.09 | 2,677,983 | -0.30(-1.63%) |
Jul 15, 2021 | 18.70 | 18.88 | 18.37 | 18.39 | 3,192,052 | -0.51(-2.68%) |
Jul 14, 2021 | 19.28 | 19.55 | 18.79 | 18.89 | 2,692,629 | -0.05(-0.24%) |
Jul 13, 2021 | 18.92 | 19.14 | 18.70 | 18.94 | 2,638,092 | -0.36(-1.88%) |
Jul 12, 2021 | 19.06 | 19.43 | 18.97 | 19.30 | 1,539,016 | -0.09(-0.47%) |
Jul 09, 2021 | 19.18 | 19.44 | 19.04 | 19.39 | 1,725,707 | +0.74(+3.98%) |
Jul 08, 2021 | 18.54 | 18.83 | 18.39 | 18.65 | 1,943,383 | -0.31(-1.62%) |
Jul 07, 2021 | 19.08 | 19.24 | 18.67 | 18.96 | 2,175,261 | -0.10(-0.52%) |
Jul 06, 2021 | 19.80 | 19.82 | 19.02 | 19.06 | 2,016,168 | -0.97(-4.84%) |
Jul 02, 2021 | 20.22 | 20.23 | 19.89 | 20.03 | 1,253,741 | -0.02(-0.09%) |