Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.42 | 19.42 | 18.99 | 18.98 | 7,932,805 | -0.34(-1.75%) |
Sep 29, 2021 | 19.37 | 19.37 | 19.15 | 19.32 | 7,409,738 | +0.10(+0.51%) |
Sep 28, 2021 | 19.55 | 19.57 | 19.15 | 19.22 | 9,205,780 | -0.16(-0.83%) |
Sep 27, 2021 | 18.67 | 19.45 | 18.58 | 19.38 | 12,958,489 | +0.99(+5.38%) |
Sep 24, 2021 | 18.18 | 18.50 | 18.14 | 18.39 | 9,784,504 | +0.22(+1.23%) |
Sep 23, 2021 | 17.59 | 18.35 | 17.59 | 18.17 | 13,550,570 | +0.78(+4.51%) |
Sep 22, 2021 | 17.27 | 17.56 | 17.24 | 17.38 | 9,572,263 | +0.37(+2.15%) |
Sep 21, 2021 | 17.14 | 17.22 | 16.89 | 17.02 | 8,310,876 | -0.04(-0.26%) |
Sep 20, 2021 | 17.13 | 17.17 | 16.75 | 17.06 | 11,398,611 | -0.60(-3.38%) |
Sep 17, 2021 | 17.57 | 17.86 | 17.57 | 17.66 | 15,192,923 | -0.01(-0.05%) |
Sep 16, 2021 | 17.70 | 17.89 | 17.58 | 17.67 | 7,512,899 | +0.04(+0.20%) |
Sep 15, 2021 | 17.38 | 17.70 | 17.36 | 17.63 | 7,482,572 | +0.31(+1.80%) |
Sep 14, 2021 | 17.79 | 17.82 | 17.22 | 17.32 | 10,406,490 | -0.39(-2.21%) |
Sep 13, 2021 | 17.59 | 17.77 | 17.44 | 17.71 | 14,712,141 | +0.35(+2.00%) |
Sep 10, 2021 | 17.64 | 17.70 | 17.35 | 17.37 | 12,227,826 | -0.14(-0.81%) |
Sep 09, 2021 | 17.34 | 17.74 | 17.27 | 17.51 | 6,346,994 | +0.15(+0.87%) |
Sep 08, 2021 | 17.34 | 17.47 | 17.15 | 17.36 | 7,784,939 | -0.17(-0.97%) |
Sep 07, 2021 | 17.55 | 17.90 | 17.52 | 17.53 | 6,426,920 | -0.03(-0.15%) |
Sep 03, 2021 | 17.81 | 17.90 | 17.43 | 17.55 | 8,358,321 | -0.29(-1.65%) |
Sep 02, 2021 | 17.82 | 17.98 | 17.72 | 17.85 | 6,617,408 | +0.07(+0.40%) |
Sep 01, 2021 | 18.03 | 18.08 | 17.66 | 17.78 | 11,599,983 | -0.27(-1.47%) |
Aug 31, 2021 | 17.97 | 18.23 | 17.92 | 18.04 | 9,426,274 | +0.08(+0.44%) |
Aug 30, 2021 | 18.46 | 18.50 | 17.95 | 17.96 | 7,440,502 | -0.51(-2.77%) |
Aug 27, 2021 | 18.20 | 18.61 | 18.16 | 18.47 | 8,185,966 | +0.33(+1.80%) |
Aug 26, 2021 | 18.55 | 18.60 | 18.04 | 18.15 | 7,727,285 | -0.34(-1.82%) |
Aug 25, 2021 | 18.29 | 18.71 | 18.19 | 18.48 | 7,935,709 | +0.28(+1.55%) |
Aug 24, 2021 | 17.99 | 18.22 | 17.98 | 18.20 | 8,427,136 | +0.23(+1.28%) |
Aug 23, 2021 | 17.86 | 18.07 | 17.75 | 17.97 | 9,986,017 | +0.28(+1.60%) |
Aug 20, 2021 | 17.37 | 17.70 | 17.26 | 17.69 | 12,143,633 | +0.32(+1.83%) |
Aug 19, 2021 | 17.23 | 17.52 | 17.16 | 17.37 | 12,512,990 | -0.12(-0.71%) |
Aug 18, 2021 | 17.54 | 17.85 | 17.44 | 17.49 | 4,865,714 | -0.11(-0.65%) |
Aug 17, 2021 | 17.75 | 17.89 | 17.40 | 17.61 | 4,737,124 | -0.34(-1.92%) |
Aug 16, 2021 | 17.94 | 18.08 | 17.74 | 17.95 | 4,709,033 | -0.15(-0.83%) |
Aug 13, 2021 | 18.41 | 18.46 | 18.04 | 18.10 | 6,499,461 | -0.26(-1.39%) |
Aug 12, 2021 | 18.21 | 18.37 | 18.02 | 18.36 | 7,207,998 | +0.15(+0.82%) |
Aug 11, 2021 | 17.89 | 18.29 | 17.70 | 18.21 | 7,931,155 | +0.38(+2.13%) |
Aug 10, 2021 | 17.49 | 17.88 | 17.48 | 17.83 | 7,695,789 | +0.26(+1.51%) |
Aug 09, 2021 | 17.51 | 17.81 | 17.33 | 17.56 | 5,412,557 | -0.06(-0.35%) |
Aug 06, 2021 | 17.54 | 17.82 | 17.46 | 17.63 | 6,144,605 | +0.37(+2.15%) |
Aug 05, 2021 | 17.18 | 17.32 | 17.12 | 17.25 | 5,996,421 | +0.23(+1.35%) |
Aug 04, 2021 | 17.01 | 17.33 | 16.96 | 17.02 | 5,127,632 | -0.30(-1.73%) |
Aug 03, 2021 | 17.06 | 17.36 | 16.62 | 17.33 | 6,702,835 | +0.45(+2.67%) |
Aug 02, 2021 | 17.11 | 17.56 | 16.87 | 16.87 | 6,348,981 | -0.12(-0.73%) |
Jul 30, 2021 | 17.12 | 17.40 | 16.94 | 17.00 | 8,345,195 | -0.25(-1.43%) |
Jul 29, 2021 | 17.34 | 17.47 | 17.11 | 17.25 | 6,319,639 | +0.11(+0.62%) |
Jul 28, 2021 | 17.21 | 17.35 | 16.82 | 17.14 | 7,160,009 | +0.02(+0.10%) |
Jul 27, 2021 | 16.84 | 17.18 | 16.75 | 17.12 | 5,573,082 | +0.04(+0.26%) |
Jul 26, 2021 | 17.03 | 17.24 | 16.91 | 17.08 | 6,413,784 | +0.21(+1.26%) |
Jul 23, 2021 | 16.93 | 17.41 | 16.75 | 16.87 | 9,536,316 | +0.12(+0.74%) |
Jul 22, 2021 | 17.01 | 17.07 | 16.65 | 16.74 | 11,703,516 | -0.25(-1.46%) |
Jul 21, 2021 | 16.86 | 17.25 | 16.83 | 16.99 | 9,564,899 | +0.29(+1.75%) |
Jul 20, 2021 | 16.04 | 16.90 | 15.91 | 16.70 | 9,196,873 | +0.68(+4.24%) |
Jul 19, 2021 | 16.26 | 16.45 | 15.91 | 16.02 | 11,490,696 | -0.77(-4.58%) |
Jul 16, 2021 | 17.56 | 17.58 | 16.72 | 16.79 | 9,897,451 | -0.64(-3.65%) |
Jul 15, 2021 | 17.05 | 17.57 | 16.96 | 17.42 | 11,803,328 | +0.20(+1.18%) |
Jul 14, 2021 | 17.41 | 17.73 | 16.96 | 17.22 | 10,516,266 | -0.19(-1.12%) |
Jul 13, 2021 | 17.57 | 17.72 | 17.26 | 17.41 | 8,006,908 | -0.27(-1.55%) |
Jul 12, 2021 | 17.31 | 17.75 | 17.14 | 17.69 | 6,156,318 | +0.14(+0.80%) |
Jul 09, 2021 | 17.15 | 17.55 | 17.02 | 17.55 | 9,427,112 | +0.79(+4.74%) |
Jul 08, 2021 | 16.75 | 17.08 | 16.62 | 16.75 | 12,210,689 | -0.41(-2.37%) |
Jul 07, 2021 | 17.16 | 17.33 | 17.00 | 17.16 | 7,687,827 | -0.13(-0.77%) |
Jul 06, 2021 | 17.74 | 17.80 | 17.26 | 17.29 | 8,958,409 | -0.60(-3.36%) |
Jul 02, 2021 | 18.01 | 18.08 | 17.76 | 17.89 | 4,672,552 | -0.15(-0.83%) |