Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.41 | 19.64 | 19.17 | 19.54 | 3,613,797 | +0.37(+1.93%) |
Sep 29, 2021 | 19.20 | 19.26 | 18.91 | 19.17 | 1,701,563 | +0.09(+0.49%) |
Sep 28, 2021 | 19.48 | 19.64 | 19.06 | 19.08 | 2,301,123 | -0.21(-1.10%) |
Sep 27, 2021 | 18.98 | 19.38 | 18.95 | 19.29 | 1,727,808 | +0.63(+3.37%) |
Sep 24, 2021 | 18.63 | 18.78 | 18.61 | 18.66 | 918,723 | -0.04(-0.20%) |
Sep 23, 2021 | 18.26 | 18.77 | 18.17 | 18.70 | 1,744,893 | +0.51(+2.80%) |
Sep 22, 2021 | 18.28 | 18.51 | 18.19 | 18.19 | 1,891,180 | +0.62(+3.53%) |
Sep 21, 2021 | 17.80 | 17.89 | 17.42 | 17.57 | 1,543,660 | -0.10(-0.58%) |
Sep 20, 2021 | 17.69 | 17.85 | 17.40 | 17.67 | 2,501,359 | -0.44(-2.45%) |
Sep 17, 2021 | 18.71 | 18.78 | 18.10 | 18.12 | 3,024,504 | -0.91(-4.77%) |
Sep 16, 2021 | 19.18 | 19.19 | 18.81 | 19.02 | 1,844,366 | -0.38(-1.96%) |
Sep 15, 2021 | 18.82 | 19.43 | 18.80 | 19.40 | 2,465,786 | +0.79(+4.23%) |
Sep 14, 2021 | 18.92 | 18.94 | 18.53 | 18.62 | 1,536,500 | -0.15(-0.79%) |
Sep 13, 2021 | 18.39 | 18.89 | 18.39 | 18.76 | 2,796,088 | +0.70(+3.90%) |
Sep 10, 2021 | 18.25 | 18.37 | 18.06 | 18.06 | 1,895,700 | -0.11(-0.61%) |
Sep 09, 2021 | 18.21 | 18.37 | 18.02 | 18.17 | 2,041,966 | +0.04(+0.20%) |
Sep 08, 2021 | 18.73 | 18.79 | 18.13 | 18.14 | 2,224,698 | -0.51(-2.73%) |
Sep 07, 2021 | 18.55 | 18.88 | 18.52 | 18.64 | 1,529,828 | -0.06(-0.30%) |
Sep 03, 2021 | 18.80 | 18.88 | 18.62 | 18.70 | 1,105,138 | -0.17(-0.88%) |
Sep 02, 2021 | 18.76 | 19.04 | 18.75 | 18.87 | 1,165,673 | +0.19(+1.04%) |
Sep 01, 2021 | 18.70 | 18.80 | 18.60 | 18.67 | 1,040,161 | +0.05(+0.25%) |
Aug 31, 2021 | 18.56 | 18.74 | 18.52 | 18.63 | 1,360,519 | +0.02(+0.10%) |
Aug 30, 2021 | 18.84 | 18.88 | 18.50 | 18.61 | 1,239,191 | -0.22(-1.18%) |
Aug 27, 2021 | 18.46 | 18.90 | 18.46 | 18.83 | 1,078,613 | +0.52(+2.83%) |
Aug 26, 2021 | 18.19 | 18.53 | 18.14 | 18.31 | 1,605,625 | +0.02(+0.10%) |
Aug 25, 2021 | 18.23 | 18.43 | 18.09 | 18.29 | 1,743,601 | +0.00(+0.00%) |
Aug 24, 2021 | 18.02 | 18.37 | 18.01 | 18.29 | 1,987,638 | +0.25(+1.39%) |
Aug 23, 2021 | 17.93 | 18.20 | 17.93 | 18.04 | 1,855,052 | +0.44(+2.47%) |
Aug 20, 2021 | 17.48 | 17.67 | 17.40 | 17.61 | 2,015,730 | -0.28(-1.55%) |
Aug 19, 2021 | 18.10 | 18.15 | 17.65 | 17.89 | 2,652,229 | -0.46(-2.52%) |
Aug 18, 2021 | 18.52 | 18.68 | 18.29 | 18.35 | 1,960,380 | -0.06(-0.35%) |
Aug 17, 2021 | 18.53 | 18.78 | 18.23 | 18.41 | 1,995,220 | -0.26(-1.39%) |
Aug 16, 2021 | 18.77 | 18.81 | 18.51 | 18.67 | 1,527,547 | -0.27(-1.42%) |
Aug 13, 2021 | 19.18 | 19.23 | 18.91 | 18.94 | 1,111,507 | -0.30(-1.54%) |
Aug 12, 2021 | 19.34 | 19.38 | 19.02 | 19.24 | 1,279,601 | -0.19(-0.95%) |
Aug 11, 2021 | 19.17 | 19.49 | 19.02 | 19.42 | 1,945,795 | +0.38(+1.99%) |
Aug 10, 2021 | 18.89 | 19.18 | 18.89 | 19.04 | 1,876,736 | +0.09(+0.49%) |
Aug 09, 2021 | 19.00 | 19.14 | 18.87 | 18.95 | 1,947,837 | -0.04(-0.19%) |
Aug 06, 2021 | 18.83 | 19.20 | 18.82 | 18.99 | 1,797,581 | +0.33(+1.79%) |
Aug 05, 2021 | 18.49 | 18.73 | 18.24 | 18.65 | 3,169,701 | +0.28(+1.51%) |
Aug 04, 2021 | 18.97 | 19.01 | 18.34 | 18.38 | 2,872,190 | -0.91(-4.70%) |
Aug 03, 2021 | 18.99 | 19.29 | 18.67 | 19.28 | 2,513,703 | +0.45(+2.41%) |
Aug 02, 2021 | 19.29 | 19.59 | 18.79 | 18.83 | 2,909,463 | -0.09(-0.49%) |
Jul 30, 2021 | 18.95 | 19.01 | 18.71 | 18.92 | 1,984,869 | -0.24(-1.26%) |
Jul 29, 2021 | 19.36 | 19.41 | 19.13 | 19.16 | 2,246,669 | +0.00(+0.00%) |
Jul 28, 2021 | 19.16 | 19.34 | 18.88 | 19.16 | 1,834,168 | +0.15(+0.78%) |
Jul 27, 2021 | 18.91 | 19.13 | 18.79 | 19.01 | 2,384,193 | -0.23(-1.20%) |
Jul 26, 2021 | 18.98 | 19.35 | 18.95 | 19.25 | 1,570,709 | +0.56(+2.97%) |
Jul 23, 2021 | 18.83 | 18.83 | 18.39 | 18.69 | 2,725,729 | +0.24(+1.30%) |
Jul 22, 2021 | 18.67 | 18.67 | 18.27 | 18.45 | 2,581,844 | -0.24(-1.29%) |
Jul 21, 2021 | 18.32 | 18.74 | 18.32 | 18.69 | 1,936,379 | +0.59(+3.27%) |
Jul 20, 2021 | 17.83 | 18.28 | 17.74 | 18.10 | 2,732,857 | +0.11(+0.62%) |
Jul 19, 2021 | 18.02 | 18.20 | 17.70 | 17.99 | 3,444,329 | -0.51(-2.75%) |
Jul 16, 2021 | 18.99 | 19.01 | 18.37 | 18.50 | 2,618,965 | -0.31(-1.62%) |
Jul 15, 2021 | 19.13 | 19.30 | 18.78 | 18.80 | 3,121,705 | -0.52(-2.68%) |
Jul 14, 2021 | 19.72 | 19.99 | 19.21 | 19.32 | 2,633,288 | -0.05(-0.24%) |
Jul 13, 2021 | 19.35 | 19.57 | 19.12 | 19.37 | 2,579,952 | -0.37(-1.88%) |
Jul 12, 2021 | 19.49 | 19.87 | 19.39 | 19.74 | 1,505,098 | -0.09(-0.47%) |
Jul 09, 2021 | 19.62 | 19.88 | 19.47 | 19.83 | 1,687,675 | +0.76(+3.98%) |
Jul 08, 2021 | 18.96 | 19.26 | 18.80 | 19.07 | 1,900,554 | -0.31(-1.62%) |
Jul 07, 2021 | 19.51 | 19.67 | 19.09 | 19.38 | 2,127,322 | -0.10(-0.52%) |
Jul 06, 2021 | 20.25 | 20.26 | 19.45 | 19.49 | 1,971,735 | -0.99(-4.84%) |
Jul 02, 2021 | 20.67 | 20.69 | 20.33 | 20.48 | 1,226,111 | -0.02(-0.09%) |