Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.20 | 16.44 | 16.11 | 16.31 | 961,826 | +0.11(+0.66%) |
Sep 29, 2021 | 16.50 | 16.58 | 16.13 | 16.20 | 1,460,491 | -0.27(-1.65%) |
Sep 28, 2021 | 16.60 | 16.68 | 16.27 | 16.47 | 2,950,344 | -0.27(-1.62%) |
Sep 27, 2021 | 16.78 | 17.11 | 16.59 | 16.74 | 5,791,151 | +0.06(+0.35%) |
Sep 24, 2021 | 16.30 | 16.84 | 16.19 | 16.68 | 3,398,037 | +0.40(+2.44%) |
Sep 23, 2021 | 16.38 | 16.43 | 16.23 | 16.29 | 1,024,338 | +0.01(+0.06%) |
Sep 22, 2021 | 16.34 | 16.45 | 16.20 | 16.28 | 754,231 | -0.06(-0.36%) |
Sep 21, 2021 | 16.51 | 16.62 | 16.31 | 16.34 | 2,150,988 | -0.09(-0.53%) |
Sep 20, 2021 | 16.81 | 16.91 | 16.19 | 16.42 | 2,157,907 | -0.61(-3.59%) |
Sep 17, 2021 | 17.00 | 17.26 | 16.71 | 17.03 | 2,483,117 | +0.01(+0.06%) |
Sep 16, 2021 | 16.76 | 17.05 | 16.72 | 17.02 | 1,399,092 | +0.22(+1.33%) |
Sep 15, 2021 | 17.06 | 17.22 | 16.73 | 16.80 | 2,133,799 | -0.25(-1.48%) |
Sep 14, 2021 | 17.29 | 17.29 | 17.00 | 17.05 | 1,077,655 | -0.24(-1.40%) |
Sep 13, 2021 | 17.33 | 17.37 | 17.13 | 17.30 | 1,150,980 | +0.03(+0.17%) |
Sep 10, 2021 | 17.63 | 17.66 | 17.23 | 17.27 | 941,671 | -0.40(-2.25%) |
Sep 09, 2021 | 17.65 | 17.65 | 17.61 | 17.66 | 1,167,212 | -0.11(-0.60%) |
Sep 08, 2021 | 17.73 | 17.84 | 17.59 | 17.77 | 741,126 | +0.04(+0.22%) |
Sep 07, 2021 | 17.84 | 17.88 | 17.64 | 17.73 | 1,074,289 | -0.21(-1.19%) |
Sep 03, 2021 | 18.15 | 18.25 | 17.95 | 17.95 | 644,211 | -0.24(-1.33%) |
Sep 02, 2021 | 18.12 | 18.38 | 18.11 | 18.19 | 728,608 | +0.04(+0.21%) |
Sep 01, 2021 | 17.88 | 18.28 | 17.76 | 18.15 | 1,113,877 | +0.37(+2.07%) |
Aug 31, 2021 | 17.80 | 17.94 | 17.67 | 17.78 | 1,016,159 | +0.05(+0.27%) |
Aug 30, 2021 | 17.75 | 17.90 | 17.63 | 17.73 | 666,236 | -0.09(-0.49%) |
Aug 27, 2021 | 17.78 | 17.97 | 17.75 | 17.82 | 1,086,548 | -0.05(-0.27%) |
Aug 26, 2021 | 17.75 | 17.98 | 17.60 | 17.87 | 2,432,946 | +0.12(+0.66%) |
Aug 25, 2021 | 17.85 | 17.85 | 17.63 | 17.75 | 2,630,173 | -0.09(-0.49%) |
Aug 24, 2021 | 17.47 | 17.94 | 17.47 | 17.84 | 5,542,964 | +0.31(+1.77%) |
Aug 23, 2021 | 17.76 | 17.84 | 17.44 | 17.53 | 2,207,668 | -0.15(-0.82%) |
Aug 20, 2021 | 17.27 | 17.68 | 17.23 | 17.67 | 5,418,267 | +0.26(+1.50%) |
Aug 19, 2021 | 17.46 | 17.65 | 17.37 | 17.41 | 1,265,795 | -0.13(-0.72%) |
Aug 18, 2021 | 17.85 | 17.85 | 17.51 | 17.54 | 1,585,248 | -0.35(-1.95%) |
Aug 17, 2021 | 18.02 | 18.28 | 17.79 | 17.89 | 1,438,921 | -0.33(-1.81%) |
Aug 16, 2021 | 18.68 | 18.79 | 18.20 | 18.22 | 1,425,073 | -0.44(-2.34%) |
Aug 13, 2021 | 18.48 | 18.70 | 18.29 | 18.65 | 1,262,508 | +0.16(+0.89%) |
Aug 12, 2021 | 18.49 | 18.66 | 18.25 | 18.49 | 1,937,740 | +0.25(+1.38%) |
Aug 11, 2021 | 17.93 | 18.25 | 17.74 | 18.24 | 2,932,891 | +0.31(+1.73%) |
Aug 10, 2021 | 18.07 | 18.22 | 17.85 | 17.93 | 2,376,397 | +0.36(+2.04%) |
Aug 09, 2021 | 17.76 | 17.90 | 17.55 | 17.57 | 2,117,776 | -0.23(-1.31%) |
Aug 06, 2021 | 17.92 | 18.08 | 17.73 | 17.80 | 2,404,873 | -0.27(-1.50%) |
Aug 05, 2021 | 18.28 | 18.47 | 17.70 | 18.07 | 2,220,574 | -0.28(-1.53%) |
Aug 04, 2021 | 18.23 | 18.60 | 18.04 | 18.35 | 1,509,458 | -0.05(-0.26%) |
Aug 03, 2021 | 19.90 | 20.01 | 18.35 | 18.40 | 4,026,322 | -1.64(-8.18%) |
Aug 02, 2021 | 20.37 | 20.62 | 20.04 | 20.04 | 1,687,001 | -0.29(-1.43%) |
Jul 30, 2021 | 20.15 | 20.44 | 20.01 | 20.33 | 1,700,007 | +0.20(+1.01%) |
Jul 29, 2021 | 20.17 | 20.34 | 20.08 | 20.13 | 1,393,925 | +0.02(+0.10%) |
Jul 28, 2021 | 19.72 | 20.26 | 19.70 | 20.11 | 1,841,411 | +0.39(+1.97%) |
Jul 27, 2021 | 19.71 | 19.80 | 19.36 | 19.72 | 1,809,154 | +0.00(+0.00%) |
Jul 26, 2021 | 20.13 | 20.21 | 19.71 | 19.72 | 1,346,306 | -0.50(-2.49%) |
Jul 23, 2021 | 20.38 | 20.42 | 20.17 | 20.23 | 695,724 | -0.04(-0.19%) |
Jul 22, 2021 | 20.37 | 20.54 | 20.15 | 20.26 | 1,401,401 | -0.16(-0.76%) |
Jul 21, 2021 | 20.51 | 20.57 | 20.31 | 20.42 | 1,194,027 | -0.03(-0.14%) |
Jul 20, 2021 | 20.06 | 20.56 | 20.04 | 20.45 | 904,052 | +0.48(+2.43%) |
Jul 19, 2021 | 20.34 | 20.37 | 19.62 | 19.96 | 1,558,517 | -0.41(-2.00%) |
Jul 16, 2021 | 20.01 | 20.43 | 19.94 | 20.37 | 1,921,038 | +0.41(+2.04%) |
Jul 15, 2021 | 20.18 | 20.23 | 19.81 | 19.96 | 1,300,515 | -0.21(-1.06%) |
Jul 14, 2021 | 20.48 | 20.60 | 19.96 | 20.18 | 1,231,176 | -0.29(-1.42%) |
Jul 13, 2021 | 20.65 | 20.78 | 20.46 | 20.47 | 1,574,335 | -0.19(-0.94%) |
Jul 12, 2021 | 20.52 | 20.74 | 20.45 | 20.66 | 1,509,880 | +0.03(+0.14%) |
Jul 09, 2021 | 20.89 | 20.95 | 20.56 | 20.63 | 2,048,546 | -0.16(-0.75%) |
Jul 08, 2021 | 20.55 | 20.84 | 20.21 | 20.79 | 2,371,013 | +0.12(+0.56%) |
Jul 07, 2021 | 20.61 | 20.88 | 20.52 | 20.67 | 2,105,912 | +0.06(+0.28%) |
Jul 06, 2021 | 21.10 | 21.22 | 20.32 | 20.61 | 2,886,730 | -0.56(-2.66%) |
Jul 02, 2021 | 20.69 | 21.25 | 20.63 | 21.18 | 2,117,143 | +0.56(+2.73%) |