Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.80 | 19.80 | 19.32 | 19.32 | 959,915 | -0.31(-1.56%) |
Sep 29, 2021 | 19.54 | 19.74 | 19.40 | 19.63 | 880,348 | +0.14(+0.69%) |
Sep 28, 2021 | 19.82 | 19.90 | 19.45 | 19.49 | 1,579,434 | -0.22(-1.10%) |
Sep 27, 2021 | 19.39 | 19.88 | 19.35 | 19.71 | 1,905,797 | +0.63(+3.31%) |
Sep 24, 2021 | 18.80 | 19.22 | 18.80 | 19.08 | 1,601,279 | +0.26(+1.39%) |
Sep 23, 2021 | 18.25 | 18.94 | 18.24 | 18.81 | 1,199,385 | +0.72(+3.99%) |
Sep 22, 2021 | 18.02 | 18.27 | 17.92 | 18.09 | 1,232,703 | +0.35(+1.98%) |
Sep 21, 2021 | 17.95 | 18.01 | 17.65 | 17.74 | 1,221,622 | -0.11(-0.61%) |
Sep 20, 2021 | 17.80 | 17.80 | 17.46 | 17.85 | 1,770,361 | -0.44(-2.42%) |
Sep 17, 2021 | 18.50 | 18.66 | 18.21 | 18.29 | 4,158,997 | -0.15(-0.83%) |
Sep 16, 2021 | 18.86 | 18.94 | 18.43 | 18.44 | 1,372,575 | -0.25(-1.35%) |
Sep 15, 2021 | 18.45 | 18.80 | 18.45 | 18.70 | 1,678,343 | +0.23(+1.27%) |
Sep 14, 2021 | 19.07 | 19.08 | 18.37 | 18.46 | 1,471,468 | -0.39(-2.06%) |
Sep 13, 2021 | 18.89 | 19.07 | 18.71 | 18.85 | 1,926,991 | +0.18(+0.97%) |
Sep 10, 2021 | 18.26 | 18.80 | 18.23 | 18.67 | 2,619,835 | +0.53(+2.93%) |
Sep 09, 2021 | 17.83 | 18.30 | 17.79 | 18.14 | 1,514,907 | +0.26(+1.46%) |
Sep 08, 2021 | 18.10 | 18.25 | 17.84 | 17.88 | 1,196,867 | -0.36(-1.98%) |
Sep 07, 2021 | 18.29 | 18.53 | 18.23 | 18.24 | 1,223,913 | -0.01(-0.05%) |
Sep 03, 2021 | 18.28 | 18.37 | 18.12 | 18.25 | 988,081 | +0.00(+0.00%) |
Sep 02, 2021 | 18.36 | 18.50 | 18.18 | 18.25 | 1,664,223 | -0.17(-0.93%) |
Sep 01, 2021 | 18.60 | 18.66 | 18.20 | 18.42 | 1,278,072 | -0.18(-0.97%) |
Aug 31, 2021 | 18.35 | 18.68 | 18.34 | 18.60 | 1,909,914 | +0.27(+1.48%) |
Aug 30, 2021 | 18.93 | 18.93 | 18.33 | 18.33 | 934,247 | -0.54(-2.89%) |
Aug 27, 2021 | 18.36 | 18.92 | 18.36 | 18.87 | 1,467,518 | +0.53(+2.87%) |
Aug 26, 2021 | 18.76 | 18.83 | 18.34 | 18.34 | 1,343,924 | -0.38(-2.05%) |
Aug 25, 2021 | 18.72 | 18.97 | 18.58 | 18.73 | 1,069,114 | +0.13(+0.72%) |
Aug 24, 2021 | 18.52 | 18.70 | 18.51 | 18.59 | 1,068,516 | +0.07(+0.39%) |
Aug 23, 2021 | 18.63 | 18.77 | 18.51 | 18.52 | 1,239,542 | +0.00(+0.00%) |
Aug 20, 2021 | 18.21 | 18.57 | 18.14 | 18.52 | 1,179,058 | +0.27(+1.47%) |
Aug 19, 2021 | 18.26 | 18.54 | 18.12 | 18.26 | 1,301,038 | -0.27(-1.45%) |
Aug 18, 2021 | 18.51 | 18.80 | 18.35 | 18.52 | 1,243,557 | -0.04(-0.19%) |
Aug 17, 2021 | 18.59 | 18.81 | 18.34 | 18.56 | 1,482,870 | -0.24(-1.28%) |
Aug 16, 2021 | 18.65 | 18.95 | 18.50 | 18.80 | 1,534,854 | +0.01(+0.05%) |
Aug 13, 2021 | 18.94 | 18.94 | 18.62 | 18.79 | 889,949 | -0.15(-0.80%) |
Aug 12, 2021 | 19.02 | 19.09 | 18.78 | 18.94 | 1,230,692 | -0.09(-0.47%) |
Aug 11, 2021 | 18.76 | 19.04 | 18.45 | 19.03 | 1,468,234 | +0.29(+1.57%) |
Aug 10, 2021 | 18.39 | 18.81 | 18.36 | 18.74 | 1,363,464 | +0.29(+1.55%) |
Aug 09, 2021 | 18.37 | 18.67 | 18.18 | 18.45 | 1,941,804 | -0.05(-0.29%) |
Aug 06, 2021 | 18.40 | 18.70 | 18.34 | 18.51 | 1,684,701 | +0.46(+2.57%) |
Aug 05, 2021 | 17.90 | 18.09 | 17.82 | 18.04 | 1,373,739 | +0.32(+1.81%) |
Aug 04, 2021 | 17.55 | 17.97 | 17.49 | 17.72 | 1,473,367 | -0.15(-0.85%) |
Aug 03, 2021 | 17.61 | 17.96 | 17.30 | 17.87 | 1,671,934 | +0.32(+1.83%) |
Aug 02, 2021 | 17.79 | 18.26 | 17.54 | 17.55 | 1,749,278 | -0.13(-0.76%) |
Jul 30, 2021 | 17.69 | 17.99 | 17.65 | 17.68 | 1,859,713 | -0.12(-0.65%) |
Jul 29, 2021 | 17.69 | 17.92 | 17.50 | 17.80 | 1,994,762 | +0.29(+1.68%) |
Jul 28, 2021 | 17.55 | 17.66 | 17.12 | 17.50 | 1,784,832 | +0.26(+1.50%) |
Jul 27, 2021 | 17.06 | 17.39 | 16.97 | 17.25 | 1,142,995 | -0.06(-0.36%) |
Jul 26, 2021 | 17.49 | 17.69 | 17.19 | 17.31 | 1,270,918 | -0.04(-0.26%) |
Jul 23, 2021 | 17.06 | 17.43 | 17.05 | 17.35 | 1,775,622 | +0.54(+3.19%) |
Jul 22, 2021 | 17.27 | 17.34 | 16.82 | 16.82 | 1,491,506 | -0.54(-3.09%) |
Jul 21, 2021 | 17.25 | 17.55 | 17.14 | 17.35 | 1,656,609 | +0.31(+1.83%) |
Jul 20, 2021 | 16.48 | 17.42 | 16.43 | 17.04 | 2,619,217 | +0.46(+2.80%) |
Jul 19, 2021 | 16.84 | 17.01 | 16.43 | 16.58 | 1,980,579 | -0.76(-4.38%) |
Jul 16, 2021 | 17.98 | 17.98 | 17.23 | 17.34 | 1,421,871 | -0.48(-2.71%) |
Jul 15, 2021 | 17.51 | 17.93 | 17.41 | 17.82 | 1,393,719 | +0.18(+1.01%) |
Jul 14, 2021 | 17.63 | 18.00 | 17.33 | 17.64 | 1,488,284 | +0.00(+0.00%) |
Jul 13, 2021 | 17.92 | 18.01 | 17.54 | 17.64 | 2,092,188 | -0.41(-2.28%) |
Jul 12, 2021 | 17.60 | 18.09 | 17.44 | 18.05 | 1,643,685 | +0.05(+0.30%) |
Jul 09, 2021 | 17.78 | 18.03 | 17.68 | 18.00 | 1,516,676 | +0.65(+3.76%) |
Jul 08, 2021 | 17.32 | 17.58 | 17.13 | 17.34 | 1,536,502 | -0.30(-1.72%) |
Jul 07, 2021 | 17.51 | 17.84 | 17.51 | 17.65 | 1,229,129 | -0.10(-0.55%) |
Jul 06, 2021 | 18.12 | 18.22 | 17.56 | 17.75 | 3,050,293 | -0.49(-2.69%) |
Jul 02, 2021 | 18.36 | 18.41 | 18.16 | 18.24 | 1,166,294 | -0.21(-1.16%) |