Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.68 | 19.68 | 19.24 | 19.23 | 7,829,544 | -0.34(-1.75%) |
Sep 29, 2021 | 19.63 | 19.63 | 19.40 | 19.57 | 7,313,286 | +0.10(+0.51%) |
Sep 28, 2021 | 19.81 | 19.83 | 19.40 | 19.47 | 9,085,949 | -0.16(-0.83%) |
Sep 27, 2021 | 18.91 | 19.71 | 18.82 | 19.63 | 12,789,810 | +1.00(+5.37%) |
Sep 24, 2021 | 18.42 | 18.74 | 18.38 | 18.63 | 9,657,140 | +0.23(+1.23%) |
Sep 23, 2021 | 17.82 | 18.60 | 17.82 | 18.41 | 13,374,183 | +0.79(+4.51%) |
Sep 22, 2021 | 17.50 | 17.79 | 17.46 | 17.61 | 9,447,662 | +0.37(+2.15%) |
Sep 21, 2021 | 17.37 | 17.45 | 17.11 | 17.24 | 8,202,694 | -0.05(-0.26%) |
Sep 20, 2021 | 17.35 | 17.40 | 16.97 | 17.29 | 11,250,236 | -0.60(-3.38%) |
Sep 17, 2021 | 17.80 | 18.09 | 17.80 | 17.89 | 14,995,158 | -0.01(-0.05%) |
Sep 16, 2021 | 17.93 | 18.13 | 17.81 | 17.90 | 7,415,104 | +0.04(+0.20%) |
Sep 15, 2021 | 17.61 | 17.94 | 17.59 | 17.87 | 7,385,172 | +0.32(+1.80%) |
Sep 14, 2021 | 18.03 | 18.06 | 17.45 | 17.55 | 10,271,030 | -0.40(-2.21%) |
Sep 13, 2021 | 17.82 | 18.00 | 17.67 | 17.95 | 14,520,634 | +0.35(+2.00%) |
Sep 10, 2021 | 17.87 | 17.93 | 17.58 | 17.59 | 12,068,658 | -0.14(-0.81%) |
Sep 09, 2021 | 17.57 | 17.97 | 17.50 | 17.74 | 6,264,376 | +0.15(+0.87%) |
Sep 08, 2021 | 17.57 | 17.70 | 17.38 | 17.59 | 7,683,603 | -0.17(-0.97%) |
Sep 07, 2021 | 17.78 | 18.13 | 17.75 | 17.76 | 6,343,262 | -0.03(-0.15%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.66 | 17.78 | 8,249,522 | -0.30(-1.65%) |
Sep 02, 2021 | 18.06 | 18.22 | 17.96 | 18.08 | 6,531,269 | +0.07(+0.40%) |
Sep 01, 2021 | 18.27 | 18.31 | 17.90 | 18.01 | 11,448,986 | -0.27(-1.47%) |
Aug 31, 2021 | 18.21 | 18.47 | 18.15 | 18.28 | 9,303,572 | +0.08(+0.44%) |
Aug 30, 2021 | 18.71 | 18.74 | 18.18 | 18.20 | 7,343,649 | -0.52(-2.77%) |
Aug 27, 2021 | 18.44 | 18.86 | 18.39 | 18.72 | 8,079,409 | +0.33(+1.80%) |
Aug 26, 2021 | 18.80 | 18.84 | 18.28 | 18.39 | 7,626,699 | -0.34(-1.82%) |
Aug 25, 2021 | 18.53 | 18.95 | 18.43 | 18.73 | 7,832,410 | +0.29(+1.55%) |
Aug 24, 2021 | 18.22 | 18.46 | 18.22 | 18.44 | 8,317,440 | +0.23(+1.28%) |
Aug 23, 2021 | 18.09 | 18.31 | 17.98 | 18.21 | 9,856,029 | +0.29(+1.60%) |
Aug 20, 2021 | 17.60 | 17.93 | 17.49 | 17.92 | 11,985,559 | +0.32(+1.83%) |
Aug 19, 2021 | 17.46 | 17.75 | 17.38 | 17.60 | 12,350,108 | -0.13(-0.71%) |
Aug 18, 2021 | 17.77 | 18.08 | 17.67 | 17.72 | 4,802,377 | -0.12(-0.65%) |
Aug 17, 2021 | 17.98 | 18.13 | 17.63 | 17.84 | 4,675,461 | -0.35(-1.92%) |
Aug 16, 2021 | 18.18 | 18.32 | 17.97 | 18.19 | 4,647,735 | -0.15(-0.83%) |
Aug 13, 2021 | 18.65 | 18.70 | 18.28 | 18.34 | 6,414,857 | -0.26(-1.40%) |
Aug 12, 2021 | 18.45 | 18.61 | 18.26 | 18.60 | 7,114,172 | +0.15(+0.82%) |
Aug 11, 2021 | 18.13 | 18.53 | 17.94 | 18.45 | 7,827,916 | +0.38(+2.13%) |
Aug 10, 2021 | 17.72 | 18.12 | 17.71 | 18.06 | 7,595,613 | +0.27(+1.51%) |
Aug 09, 2021 | 17.74 | 18.05 | 17.56 | 17.80 | 5,342,101 | -0.06(-0.35%) |
Aug 06, 2021 | 17.77 | 18.05 | 17.69 | 17.86 | 6,064,621 | +0.38(+2.15%) |
Aug 05, 2021 | 17.41 | 17.55 | 17.35 | 17.48 | 5,918,365 | +0.23(+1.35%) |
Aug 04, 2021 | 17.23 | 17.56 | 17.19 | 17.25 | 5,060,886 | -0.30(-1.73%) |
Aug 03, 2021 | 17.29 | 17.59 | 16.84 | 17.55 | 6,615,584 | +0.46(+2.67%) |
Aug 02, 2021 | 17.34 | 17.80 | 17.10 | 17.10 | 6,266,337 | -0.13(-0.73%) |
Jul 30, 2021 | 17.35 | 17.63 | 17.16 | 17.22 | 8,236,565 | -0.25(-1.43%) |
Jul 29, 2021 | 17.57 | 17.70 | 17.34 | 17.47 | 6,237,377 | +0.11(+0.62%) |
Jul 28, 2021 | 17.44 | 17.58 | 17.04 | 17.37 | 7,066,807 | +0.02(+0.10%) |
Jul 27, 2021 | 17.06 | 17.40 | 16.97 | 17.35 | 5,500,537 | +0.04(+0.26%) |
Jul 26, 2021 | 17.26 | 17.46 | 17.13 | 17.30 | 6,330,295 | +0.21(+1.26%) |
Jul 23, 2021 | 17.16 | 17.64 | 16.97 | 17.09 | 9,412,182 | +0.13(+0.74%) |
Jul 22, 2021 | 17.23 | 17.30 | 16.87 | 16.96 | 11,551,171 | -0.25(-1.46%) |
Jul 21, 2021 | 17.08 | 17.47 | 17.05 | 17.21 | 9,440,392 | +0.30(+1.74%) |
Jul 20, 2021 | 16.25 | 17.12 | 16.12 | 16.92 | 9,077,158 | +0.69(+4.24%) |
Jul 19, 2021 | 16.47 | 16.67 | 16.12 | 16.23 | 11,341,121 | -0.78(-4.58%) |
Jul 16, 2021 | 17.80 | 17.81 | 16.95 | 17.01 | 9,768,616 | -0.64(-3.65%) |
Jul 15, 2021 | 17.28 | 17.80 | 17.19 | 17.65 | 11,649,684 | +0.21(+1.18%) |
Jul 14, 2021 | 17.64 | 17.97 | 17.18 | 17.45 | 10,379,376 | -0.20(-1.12%) |
Jul 13, 2021 | 17.80 | 17.96 | 17.49 | 17.64 | 7,902,682 | -0.28(-1.55%) |
Jul 12, 2021 | 17.54 | 17.99 | 17.37 | 17.92 | 6,076,181 | +0.14(+0.80%) |
Jul 09, 2021 | 17.37 | 17.79 | 17.25 | 17.78 | 9,304,399 | +0.81(+4.74%) |
Jul 08, 2021 | 16.97 | 17.31 | 16.84 | 16.97 | 12,051,743 | -0.41(-2.37%) |
Jul 07, 2021 | 17.38 | 17.56 | 17.22 | 17.38 | 7,587,755 | -0.13(-0.77%) |
Jul 06, 2021 | 17.97 | 18.04 | 17.49 | 17.52 | 8,841,797 | -0.61(-3.36%) |
Jul 02, 2021 | 18.24 | 18.32 | 17.99 | 18.13 | 4,611,729 | -0.15(-0.83%) |