Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.94 | 20.15 | 19.39 | 19.63 | 27,428,424 | -0.27(-1.35%) |
Sep 29, 2021 | 19.96 | 20.38 | 19.59 | 19.90 | 36,944,600 | -1.29(-6.07%) |
Sep 28, 2021 | 21.97 | 21.97 | 21.01 | 21.19 | 8,585,145 | -0.25(-1.16%) |
Sep 27, 2021 | 20.01 | 21.49 | 19.87 | 21.44 | 18,033,768 | +2.25(+11.76%) |
Sep 24, 2021 | 18.63 | 19.60 | 18.52 | 19.18 | 7,477,341 | +0.50(+2.67%) |
Sep 23, 2021 | 18.31 | 18.84 | 18.11 | 18.68 | 7,070,315 | +0.54(+2.96%) |
Sep 22, 2021 | 17.98 | 18.45 | 17.90 | 18.15 | 7,048,728 | +0.50(+2.83%) |
Sep 21, 2021 | 18.16 | 18.22 | 17.30 | 17.65 | 7,211,640 | -0.36(-1.97%) |
Sep 20, 2021 | 17.76 | 18.34 | 17.66 | 18.00 | 9,038,096 | -0.07(-0.37%) |
Sep 17, 2021 | 18.45 | 18.63 | 18.01 | 18.07 | 15,001,730 | -0.51(-2.74%) |
Sep 16, 2021 | 19.38 | 19.46 | 18.58 | 18.58 | 8,707,286 | -1.17(-5.93%) |
Sep 15, 2021 | 19.04 | 20.00 | 18.94 | 19.75 | 10,784,503 | +1.01(+5.38%) |
Sep 14, 2021 | 19.37 | 19.43 | 18.58 | 18.74 | 9,574,435 | -0.42(-2.20%) |
Sep 13, 2021 | 19.05 | 19.71 | 18.97 | 19.16 | 14,896,337 | +0.55(+2.94%) |
Sep 10, 2021 | 19.37 | 19.65 | 18.55 | 18.62 | 10,622,055 | -0.45(-2.37%) |
Sep 09, 2021 | 19.11 | 19.53 | 18.79 | 19.07 | 10,018,409 | -0.58(-2.93%) |
Sep 08, 2021 | 19.91 | 20.44 | 19.37 | 19.64 | 10,820,337 | +0.14(+0.74%) |
Sep 07, 2021 | 19.79 | 20.04 | 19.15 | 19.50 | 8,204,627 | -0.20(-1.02%) |
Sep 03, 2021 | 18.97 | 19.91 | 18.85 | 19.70 | 7,541,381 | +0.67(+3.53%) |
Sep 02, 2021 | 18.13 | 19.14 | 18.13 | 19.03 | 7,401,300 | +1.04(+5.76%) |
Sep 01, 2021 | 17.63 | 18.19 | 17.50 | 17.99 | 4,355,997 | +0.40(+2.29%) |
Aug 31, 2021 | 17.24 | 17.95 | 17.13 | 17.59 | 6,411,301 | +0.21(+1.21%) |
Aug 30, 2021 | 17.87 | 17.87 | 17.29 | 17.38 | 4,771,758 | -0.49(-2.74%) |
Aug 27, 2021 | 16.98 | 18.17 | 16.98 | 17.87 | 7,694,213 | +1.22(+7.32%) |
Aug 26, 2021 | 16.72 | 17.35 | 16.59 | 16.65 | 9,008,722 | -0.11(-0.63%) |
Aug 25, 2021 | 15.85 | 16.78 | 15.69 | 16.75 | 5,421,724 | +0.83(+5.24%) |
Aug 24, 2021 | 16.07 | 16.20 | 15.75 | 15.92 | 5,878,470 | +0.03(+0.18%) |
Aug 23, 2021 | 15.89 | 16.19 | 15.63 | 15.89 | 7,702,012 | +0.36(+2.29%) |
Aug 20, 2021 | 15.49 | 15.93 | 15.37 | 15.54 | 4,675,939 | -0.06(-0.37%) |
Aug 19, 2021 | 15.53 | 15.70 | 15.08 | 15.59 | 8,054,939 | -0.16(-1.04%) |
Aug 18, 2021 | 16.33 | 16.49 | 15.72 | 15.76 | 7,367,854 | -0.59(-3.58%) |
Aug 17, 2021 | 16.44 | 16.84 | 16.06 | 16.34 | 7,018,960 | -0.32(-1.90%) |
Aug 16, 2021 | 16.96 | 17.11 | 16.56 | 16.66 | 5,797,455 | -0.56(-3.23%) |
Aug 13, 2021 | 18.00 | 18.08 | 17.18 | 17.22 | 3,203,053 | -0.77(-4.27%) |
Aug 12, 2021 | 18.23 | 18.41 | 17.63 | 17.98 | 4,445,390 | -0.41(-2.24%) |
Aug 11, 2021 | 18.25 | 18.48 | 17.96 | 18.40 | 4,272,883 | -0.19(-1.03%) |
Aug 10, 2021 | 18.44 | 18.68 | 18.26 | 18.59 | 4,154,689 | +0.22(+1.20%) |
Aug 09, 2021 | 17.52 | 18.40 | 17.40 | 18.37 | 8,724,873 | +0.57(+3.18%) |
Aug 06, 2021 | 17.55 | 17.84 | 17.19 | 17.80 | 6,818,836 | +0.42(+2.43%) |
Aug 05, 2021 | 17.42 | 17.88 | 17.27 | 17.38 | 5,842,291 | -0.09(-0.49%) |
Aug 04, 2021 | 17.16 | 17.62 | 16.88 | 17.46 | 6,862,126 | +0.30(+1.73%) |
Aug 03, 2021 | 16.86 | 17.48 | 16.63 | 17.17 | 5,870,040 | +0.36(+2.11%) |
Aug 02, 2021 | 17.45 | 17.62 | 16.79 | 16.81 | 11,344,743 | -0.83(-4.73%) |
Jul 30, 2021 | 17.61 | 17.74 | 17.05 | 17.65 | 9,177,125 | -0.29(-1.61%) |
Jul 29, 2021 | 18.30 | 18.92 | 17.45 | 17.93 | 17,973,768 | -1.98(-9.93%) |
Jul 28, 2021 | 19.69 | 20.20 | 19.41 | 19.91 | 3,807,596 | +0.41(+2.12%) |
Jul 27, 2021 | 19.76 | 20.00 | 19.05 | 19.50 | 3,808,798 | -0.53(-2.63%) |
Jul 26, 2021 | 19.43 | 20.66 | 19.42 | 20.03 | 3,321,859 | +0.62(+3.21%) |
Jul 23, 2021 | 19.43 | 19.59 | 18.72 | 19.40 | 3,431,145 | -0.21(-1.08%) |
Jul 22, 2021 | 19.78 | 19.86 | 19.19 | 19.61 | 2,816,677 | -0.03(-0.15%) |
Jul 21, 2021 | 19.00 | 19.80 | 18.85 | 19.64 | 4,984,659 | +0.94(+5.03%) |
Jul 20, 2021 | 18.14 | 18.80 | 17.86 | 18.70 | 5,605,998 | +0.66(+3.67%) |
Jul 19, 2021 | 17.65 | 18.22 | 17.51 | 18.04 | 5,425,133 | -0.14(-0.79%) |
Jul 16, 2021 | 19.36 | 19.43 | 18.05 | 18.18 | 3,530,242 | -0.97(-5.06%) |
Jul 15, 2021 | 19.47 | 19.85 | 19.05 | 19.15 | 2,474,978 | -0.53(-2.68%) |
Jul 14, 2021 | 20.63 | 20.72 | 19.62 | 19.68 | 2,095,179 | -0.84(-4.11%) |
Jul 13, 2021 | 20.74 | 21.20 | 20.52 | 20.53 | 1,735,222 | -0.01(-0.05%) |
Jul 12, 2021 | 20.60 | 20.85 | 20.30 | 20.54 | 1,753,123 | -0.30(-1.43%) |
Jul 09, 2021 | 20.70 | 20.98 | 20.17 | 20.83 | 2,524,367 | +0.36(+1.73%) |
Jul 08, 2021 | 19.37 | 20.72 | 19.37 | 20.48 | 6,228,742 | +0.76(+3.84%) |
Jul 07, 2021 | 19.78 | 20.07 | 18.96 | 19.72 | 2,644,885 | -0.12(-0.63%) |
Jul 06, 2021 | 20.62 | 20.62 | 19.60 | 19.84 | 4,049,826 | -0.89(-4.30%) |
Jul 02, 2021 | 20.89 | 21.12 | 20.41 | 20.74 | 3,009,222 | -0.51(-2.39%) |