Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.10 | 17.21 | 16.63 | 16.63 | 2,163,874 | -0.27(-1.60%) |
Sep 29, 2021 | 17.11 | 17.13 | 16.55 | 16.90 | 1,364,368 | +0.15(+0.90%) |
Sep 28, 2021 | 16.94 | 17.20 | 16.56 | 16.75 | 1,112,380 | -0.43(-2.50%) |
Sep 27, 2021 | 16.99 | 17.42 | 16.99 | 17.18 | 1,230,123 | +0.38(+2.26%) |
Sep 24, 2021 | 16.67 | 17.13 | 16.48 | 16.80 | 1,123,001 | +0.02(+0.12%) |
Sep 23, 2021 | 16.56 | 17.14 | 16.50 | 16.78 | 1,804,696 | +0.37(+2.25%) |
Sep 22, 2021 | 16.64 | 16.96 | 16.40 | 16.41 | 1,370,764 | +0.12(+0.74%) |
Sep 21, 2021 | 16.81 | 16.81 | 15.99 | 16.29 | 1,713,539 | -0.34(-2.04%) |
Sep 20, 2021 | 15.97 | 16.64 | 15.75 | 16.63 | 1,458,335 | -0.13(-0.78%) |
Sep 17, 2021 | 17.16 | 17.30 | 16.55 | 16.76 | 3,918,287 | -0.45(-2.61%) |
Sep 16, 2021 | 17.76 | 17.93 | 17.13 | 17.21 | 1,725,956 | -0.74(-4.12%) |
Sep 15, 2021 | 17.44 | 17.99 | 17.34 | 17.95 | 1,811,813 | +0.62(+3.58%) |
Sep 14, 2021 | 17.66 | 17.72 | 17.11 | 17.33 | 1,079,861 | -0.33(-1.87%) |
Sep 13, 2021 | 17.60 | 17.78 | 17.29 | 17.66 | 790,045 | +0.34(+1.96%) |
Sep 10, 2021 | 17.74 | 18.06 | 17.31 | 17.32 | 824,079 | -0.23(-1.31%) |
Sep 09, 2021 | 17.41 | 18.05 | 17.39 | 17.55 | 1,424,897 | +0.11(+0.63%) |
Sep 08, 2021 | 17.25 | 17.49 | 16.99 | 17.44 | 1,297,472 | -0.13(-0.74%) |
Sep 07, 2021 | 17.93 | 18.14 | 17.53 | 17.57 | 853,890 | -0.37(-2.06%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.68 | 17.94 | 786,672 | -0.09(-0.50%) |
Sep 02, 2021 | 17.90 | 18.34 | 17.68 | 18.03 | 923,775 | +0.38(+2.15%) |
Sep 01, 2021 | 17.72 | 17.99 | 17.34 | 17.65 | 1,831,775 | -0.21(-1.18%) |
Aug 31, 2021 | 17.94 | 18.02 | 17.68 | 17.86 | 1,745,913 | -0.08(-0.45%) |
Aug 30, 2021 | 18.56 | 18.66 | 17.87 | 17.94 | 1,089,958 | -0.41(-2.23%) |
Aug 27, 2021 | 17.82 | 18.54 | 17.82 | 18.35 | 2,293,052 | +0.62(+3.50%) |
Aug 26, 2021 | 17.91 | 17.98 | 17.54 | 17.73 | 1,072,247 | -0.25(-1.39%) |
Aug 25, 2021 | 18.01 | 18.39 | 17.90 | 17.98 | 2,278,982 | -0.14(-0.77%) |
Aug 24, 2021 | 18.36 | 18.73 | 18.11 | 18.12 | 1,166,212 | +0.11(+0.61%) |
Aug 23, 2021 | 18.06 | 18.46 | 17.98 | 18.01 | 2,460,906 | +0.26(+1.46%) |
Aug 20, 2021 | 18.09 | 18.30 | 17.53 | 17.75 | 1,388,830 | -0.41(-2.26%) |
Aug 19, 2021 | 18.25 | 18.57 | 17.84 | 18.16 | 1,919,702 | -0.66(-3.51%) |
Aug 18, 2021 | 18.78 | 19.32 | 18.62 | 18.82 | 958,086 | -0.17(-0.90%) |
Aug 17, 2021 | 18.74 | 19.10 | 18.43 | 18.99 | 1,250,280 | -0.25(-1.30%) |
Aug 16, 2021 | 18.95 | 19.56 | 18.67 | 19.24 | 953,917 | -0.24(-1.23%) |
Aug 13, 2021 | 20.04 | 20.04 | 19.32 | 19.48 | 850,334 | -0.53(-2.65%) |
Aug 12, 2021 | 20.25 | 20.35 | 19.59 | 20.01 | 702,714 | -0.36(-1.77%) |
Aug 11, 2021 | 20.22 | 20.37 | 19.65 | 20.37 | 661,881 | +0.32(+1.60%) |
Aug 10, 2021 | 19.80 | 20.22 | 19.51 | 20.05 | 1,036,255 | +0.43(+2.19%) |
Aug 09, 2021 | 19.20 | 19.72 | 18.97 | 19.62 | 1,027,676 | +0.13(+0.67%) |
Aug 06, 2021 | 19.81 | 20.12 | 19.45 | 19.49 | 751,466 | +0.24(+1.25%) |
Aug 05, 2021 | 18.50 | 19.59 | 18.50 | 19.25 | 1,927,629 | +0.75(+4.05%) |
Aug 04, 2021 | 19.57 | 19.87 | 18.42 | 18.50 | 1,529,073 | -1.39(-6.99%) |
Aug 03, 2021 | 19.98 | 20.00 | 18.66 | 19.89 | 2,342,933 | +0.14(+0.71%) |
Aug 02, 2021 | 20.68 | 21.09 | 19.73 | 19.75 | 1,456,590 | -0.78(-3.80%) |
Jul 30, 2021 | 20.98 | 21.47 | 20.32 | 20.53 | 993,499 | -0.76(-3.57%) |
Jul 29, 2021 | 20.70 | 21.41 | 20.66 | 21.29 | 1,111,631 | +1.11(+5.50%) |
Jul 28, 2021 | 20.80 | 21.05 | 20.04 | 20.18 | 1,201,916 | -0.31(-1.51%) |
Jul 27, 2021 | 20.24 | 20.64 | 20.05 | 20.49 | 904,787 | -0.01(-0.05%) |
Jul 26, 2021 | 20.11 | 20.53 | 20.01 | 20.50 | 553,417 | +0.65(+3.27%) |
Jul 23, 2021 | 19.97 | 20.02 | 19.53 | 19.85 | 711,322 | +0.00(+0.00%) |
Jul 22, 2021 | 20.13 | 20.18 | 19.62 | 19.85 | 1,189,117 | -0.46(-2.26%) |
Jul 21, 2021 | 20.25 | 20.62 | 20.06 | 20.31 | 895,962 | +0.52(+2.63%) |
Jul 20, 2021 | 18.98 | 20.05 | 18.78 | 19.79 | 1,524,309 | +0.72(+3.78%) |
Jul 19, 2021 | 19.51 | 20.00 | 18.91 | 19.07 | 2,223,952 | -1.05(-5.22%) |
Jul 16, 2021 | 21.26 | 21.26 | 20.06 | 20.12 | 1,459,544 | -0.88(-4.19%) |
Jul 15, 2021 | 20.70 | 21.39 | 20.51 | 21.00 | 620,340 | +0.07(+0.33%) |
Jul 14, 2021 | 21.64 | 21.86 | 20.79 | 20.93 | 756,131 | -0.30(-1.41%) |
Jul 13, 2021 | 21.81 | 21.81 | 21.21 | 21.23 | 650,166 | -0.84(-3.81%) |
Jul 12, 2021 | 21.63 | 22.33 | 21.40 | 22.07 | 732,269 | +0.06(+0.27%) |
Jul 09, 2021 | 21.68 | 22.23 | 21.41 | 22.01 | 790,054 | +0.92(+4.36%) |
Jul 08, 2021 | 20.73 | 21.48 | 20.43 | 21.09 | 1,502,833 | -0.39(-1.82%) |
Jul 07, 2021 | 21.09 | 21.59 | 20.66 | 21.48 | 1,622,096 | +1.11(+5.45%) |
Jul 06, 2021 | 20.72 | 21.05 | 20.11 | 20.37 | 1,261,518 | -0.53(-2.54%) |
Jul 02, 2021 | 21.39 | 21.43 | 20.80 | 20.90 | 518,307 | -0.28(-1.32%) |