Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.11 | 18.12 | 17.52 | 17.52 | 5,555,887 | -0.58(-3.20%) |
Sep 29, 2021 | 18.47 | 18.60 | 18.03 | 18.10 | 2,810,135 | -0.27(-1.47%) |
Sep 28, 2021 | 18.48 | 18.60 | 18.32 | 18.37 | 1,384,893 | -0.21(-1.13%) |
Sep 27, 2021 | 18.74 | 19.01 | 18.54 | 18.58 | 1,311,673 | -0.10(-0.54%) |
Sep 24, 2021 | 18.28 | 18.89 | 18.14 | 18.68 | 2,635,202 | -0.03(-0.16%) |
Sep 23, 2021 | 18.38 | 18.94 | 18.38 | 18.71 | 2,246,379 | +0.43(+2.35%) |
Sep 22, 2021 | 18.19 | 18.41 | 18.06 | 18.28 | 1,748,168 | +0.24(+1.33%) |
Sep 21, 2021 | 18.02 | 18.29 | 17.95 | 18.04 | 2,956,749 | +0.03(+0.17%) |
Sep 20, 2021 | 18.00 | 18.24 | 17.69 | 18.01 | 2,524,895 | -0.41(-2.23%) |
Sep 17, 2021 | 18.56 | 19.04 | 18.34 | 18.42 | 4,803,688 | -0.37(-1.97%) |
Sep 16, 2021 | 18.92 | 19.11 | 18.77 | 18.79 | 2,128,552 | -0.03(-0.16%) |
Sep 15, 2021 | 18.77 | 18.89 | 18.52 | 18.82 | 1,750,946 | +0.07(+0.37%) |
Sep 14, 2021 | 19.02 | 19.04 | 18.45 | 18.75 | 2,564,834 | -0.29(-1.52%) |
Sep 13, 2021 | 19.71 | 19.82 | 18.80 | 19.04 | 3,113,106 | -0.57(-2.91%) |
Sep 10, 2021 | 20.11 | 20.27 | 19.60 | 19.61 | 2,154,164 | -0.39(-1.95%) |
Sep 09, 2021 | 19.57 | 20.25 | 19.42 | 20.00 | 3,664,000 | +0.50(+2.56%) |
Sep 08, 2021 | 19.78 | 20.02 | 19.39 | 19.50 | 3,272,564 | -0.36(-1.81%) |
Sep 07, 2021 | 20.39 | 20.48 | 19.85 | 19.86 | 3,004,349 | -0.42(-2.07%) |
Sep 03, 2021 | 20.12 | 20.33 | 19.89 | 20.28 | 2,470,710 | +0.08(+0.40%) |
Sep 02, 2021 | 20.33 | 20.44 | 20.19 | 20.20 | 2,987,105 | -0.05(-0.25%) |
Sep 01, 2021 | 20.21 | 20.64 | 20.19 | 20.25 | 3,689,451 | +0.19(+0.95%) |
Aug 31, 2021 | 20.84 | 21.07 | 19.91 | 20.06 | 4,298,644 | -0.78(-3.74%) |
Aug 30, 2021 | 20.92 | 21.11 | 20.75 | 20.84 | 2,281,836 | +0.03(+0.14%) |
Aug 27, 2021 | 20.38 | 20.99 | 20.37 | 20.81 | 2,282,248 | +0.49(+2.41%) |
Aug 26, 2021 | 20.79 | 20.82 | 20.20 | 20.32 | 2,506,318 | -0.50(-2.40%) |
Aug 25, 2021 | 20.78 | 20.97 | 20.59 | 20.82 | 2,597,463 | +0.11(+0.53%) |
Aug 24, 2021 | 20.12 | 20.91 | 20.12 | 20.71 | 3,385,449 | +0.63(+3.14%) |
Aug 23, 2021 | 20.00 | 20.14 | 19.75 | 20.08 | 3,332,747 | +0.34(+1.72%) |
Aug 20, 2021 | 19.51 | 19.75 | 19.37 | 19.74 | 3,299,960 | +0.69(+3.62%) |
Aug 19, 2021 | 19.35 | 19.59 | 19.01 | 19.05 | 3,836,438 | -0.66(-3.35%) |
Aug 18, 2021 | 19.82 | 20.31 | 19.69 | 19.71 | 2,542,117 | -0.21(-1.05%) |
Aug 17, 2021 | 20.93 | 20.94 | 19.79 | 19.92 | 3,755,174 | -1.25(-5.90%) |
Aug 16, 2021 | 21.37 | 21.40 | 21.01 | 21.17 | 1,650,250 | -0.40(-1.85%) |
Aug 13, 2021 | 21.82 | 21.87 | 21.43 | 21.57 | 1,799,505 | -0.33(-1.51%) |
Aug 12, 2021 | 21.87 | 22.03 | 21.66 | 21.90 | 1,687,703 | +0.00(+0.00%) |
Aug 11, 2021 | 21.61 | 22.11 | 21.48 | 21.90 | 1,979,189 | +0.15(+0.69%) |
Aug 10, 2021 | 21.31 | 22.16 | 21.24 | 21.75 | 3,616,170 | +0.44(+2.06%) |
Aug 09, 2021 | 21.05 | 21.62 | 20.93 | 21.31 | 3,198,067 | +0.16(+0.76%) |
Aug 06, 2021 | 21.31 | 21.45 | 21.04 | 21.15 | 3,394,110 | -0.08(-0.38%) |
Aug 05, 2021 | 20.51 | 21.35 | 20.32 | 21.23 | 5,210,269 | +0.72(+3.51%) |
Aug 04, 2021 | 19.56 | 20.83 | 19.43 | 20.51 | 10,195,220 | +1.29(+6.71%) |
Aug 03, 2021 | 19.00 | 19.60 | 18.18 | 19.22 | 10,107,531 | +1.12(+6.19%) |
Aug 02, 2021 | 18.07 | 18.62 | 18.02 | 18.10 | 5,344,608 | +0.58(+3.31%) |
Jul 30, 2021 | 17.40 | 18.03 | 17.35 | 17.52 | 3,449,365 | +0.06(+0.34%) |
Jul 29, 2021 | 17.51 | 17.90 | 17.45 | 17.46 | 3,573,920 | +0.01(+0.06%) |
Jul 28, 2021 | 17.68 | 17.87 | 17.16 | 17.45 | 1,675,572 | -0.11(-0.63%) |
Jul 27, 2021 | 17.67 | 17.73 | 17.36 | 17.56 | 1,487,961 | -0.25(-1.40%) |
Jul 26, 2021 | 17.55 | 17.81 | 17.27 | 17.81 | 4,148,680 | +0.17(+0.96%) |
Jul 23, 2021 | 17.55 | 17.89 | 17.47 | 17.64 | 3,817,065 | +0.16(+0.92%) |
Jul 22, 2021 | 17.70 | 17.75 | 17.35 | 17.48 | 2,859,308 | -0.25(-1.41%) |
Jul 21, 2021 | 17.53 | 18.01 | 17.53 | 17.73 | 2,948,338 | +0.38(+2.19%) |
Jul 20, 2021 | 16.79 | 17.54 | 16.62 | 17.35 | 2,365,755 | +0.62(+3.71%) |
Jul 19, 2021 | 16.62 | 16.96 | 16.42 | 16.73 | 3,615,645 | -0.32(-1.88%) |
Jul 16, 2021 | 17.84 | 17.89 | 16.94 | 17.05 | 3,801,411 | -0.73(-4.11%) |
Jul 15, 2021 | 18.07 | 18.18 | 17.57 | 17.78 | 2,632,885 | -0.35(-1.93%) |
Jul 14, 2021 | 18.44 | 18.56 | 18.08 | 18.13 | 2,219,724 | -0.16(-0.87%) |
Jul 13, 2021 | 18.65 | 18.80 | 18.21 | 18.29 | 2,115,095 | -0.47(-2.51%) |
Jul 12, 2021 | 18.65 | 18.81 | 18.51 | 18.76 | 2,712,819 | -0.06(-0.32%) |
Jul 09, 2021 | 18.35 | 18.84 | 18.32 | 18.82 | 2,470,002 | +0.74(+4.09%) |
Jul 08, 2021 | 18.00 | 18.22 | 17.61 | 18.08 | 5,460,710 | -0.23(-1.26%) |
Jul 07, 2021 | 18.52 | 18.70 | 18.07 | 18.31 | 6,701,117 | -0.28(-1.51%) |
Jul 06, 2021 | 18.70 | 18.77 | 18.28 | 18.59 | 2,037,031 | -0.14(-0.75%) |
Jul 02, 2021 | 18.82 | 18.86 | 18.52 | 18.73 | 1,559,845 | -0.07(-0.37%) |