Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.90 | 18.97 | 18.49 | 18.49 | 9,017,538 | -0.32(-1.68%) |
Sep 29, 2021 | 18.66 | 18.87 | 18.52 | 18.81 | 7,031,436 | +0.21(+1.10%) |
Sep 28, 2021 | 18.80 | 18.90 | 18.56 | 18.60 | 9,766,948 | -0.06(-0.32%) |
Sep 27, 2021 | 18.35 | 18.75 | 18.29 | 18.66 | 10,215,561 | +0.58(+3.22%) |
Sep 24, 2021 | 17.97 | 18.25 | 17.93 | 18.08 | 6,743,729 | +0.15(+0.81%) |
Sep 23, 2021 | 17.60 | 18.08 | 17.52 | 17.93 | 10,251,964 | +0.56(+3.25%) |
Sep 22, 2021 | 17.32 | 17.56 | 17.25 | 17.37 | 8,372,464 | +0.32(+1.91%) |
Sep 21, 2021 | 17.28 | 17.32 | 16.93 | 17.04 | 9,729,308 | -0.11(-0.65%) |
Sep 20, 2021 | 17.23 | 17.27 | 16.83 | 17.15 | 14,099,367 | -0.60(-3.37%) |
Sep 17, 2021 | 17.88 | 18.11 | 17.69 | 17.75 | 16,418,219 | -0.11(-0.62%) |
Sep 16, 2021 | 17.90 | 18.15 | 17.83 | 17.86 | 10,980,854 | -0.09(-0.52%) |
Sep 15, 2021 | 17.72 | 18.08 | 17.70 | 17.96 | 13,106,482 | +0.34(+1.94%) |
Sep 14, 2021 | 17.75 | 17.90 | 17.50 | 17.62 | 15,555,339 | -0.10(-0.58%) |
Sep 13, 2021 | 17.21 | 17.75 | 17.12 | 17.72 | 15,561,598 | +0.73(+4.28%) |
Sep 10, 2021 | 17.19 | 17.24 | 16.97 | 16.99 | 7,754,480 | -0.09(-0.50%) |
Sep 09, 2021 | 16.85 | 17.24 | 16.77 | 17.08 | 5,697,953 | +0.20(+1.17%) |
Sep 08, 2021 | 17.05 | 17.15 | 16.85 | 16.88 | 5,947,100 | -0.26(-1.50%) |
Sep 07, 2021 | 17.20 | 17.44 | 17.13 | 17.14 | 6,964,391 | -0.01(-0.05%) |
Sep 03, 2021 | 17.21 | 18.05 | 17.02 | 17.15 | 7,074,728 | -0.06(-0.35%) |
Sep 02, 2021 | 17.09 | 17.38 | 17.04 | 17.21 | 6,614,018 | +0.09(+0.55%) |
Sep 01, 2021 | 17.39 | 17.39 | 17.04 | 17.11 | 8,122,480 | -0.27(-1.53%) |
Aug 31, 2021 | 17.28 | 17.51 | 17.21 | 17.38 | 8,167,592 | +0.13(+0.74%) |
Aug 30, 2021 | 17.72 | 17.74 | 17.24 | 17.25 | 4,991,022 | -0.46(-2.58%) |
Aug 27, 2021 | 17.38 | 17.74 | 17.36 | 17.71 | 5,531,426 | +0.32(+1.85%) |
Aug 26, 2021 | 17.75 | 17.75 | 17.30 | 17.38 | 6,081,396 | -0.29(-1.63%) |
Aug 25, 2021 | 17.38 | 17.78 | 17.29 | 17.67 | 5,867,258 | +0.37(+2.16%) |
Aug 24, 2021 | 17.16 | 17.36 | 17.10 | 17.30 | 5,430,997 | +0.21(+1.24%) |
Aug 23, 2021 | 17.03 | 17.18 | 16.97 | 17.09 | 5,224,132 | +0.21(+1.26%) |
Aug 20, 2021 | 16.68 | 16.88 | 16.60 | 16.88 | 7,180,254 | +0.14(+0.86%) |
Aug 19, 2021 | 16.77 | 16.93 | 16.59 | 16.73 | 6,799,750 | -0.24(-1.40%) |
Aug 18, 2021 | 17.03 | 17.31 | 16.94 | 16.97 | 6,911,187 | -0.16(-0.94%) |
Aug 17, 2021 | 17.20 | 17.34 | 16.88 | 17.13 | 6,620,361 | -0.26(-1.51%) |
Aug 16, 2021 | 17.33 | 17.49 | 17.14 | 17.39 | 7,115,724 | -0.14(-0.77%) |
Aug 13, 2021 | 17.76 | 17.79 | 17.44 | 17.53 | 6,797,003 | -0.13(-0.72%) |
Aug 12, 2021 | 17.66 | 17.74 | 17.48 | 17.66 | 6,257,736 | -0.04(-0.24%) |
Aug 11, 2021 | 17.48 | 17.73 | 17.27 | 17.70 | 8,050,425 | +0.25(+1.46%) |
Aug 10, 2021 | 17.10 | 17.53 | 17.02 | 17.44 | 8,750,151 | +0.32(+1.88%) |
Aug 09, 2021 | 17.11 | 17.35 | 16.95 | 17.12 | 7,231,437 | -0.11(-0.64%) |
Aug 06, 2021 | 17.12 | 17.43 | 17.09 | 17.23 | 7,260,030 | +0.36(+2.16%) |
Aug 05, 2021 | 16.76 | 16.94 | 16.75 | 16.87 | 6,547,655 | +0.23(+1.38%) |
Aug 04, 2021 | 16.67 | 17.04 | 16.60 | 16.64 | 8,863,445 | -0.32(-1.90%) |
Aug 03, 2021 | 16.69 | 17.01 | 16.35 | 16.96 | 9,029,483 | +0.40(+2.41%) |
Aug 02, 2021 | 16.74 | 17.21 | 16.55 | 16.56 | 9,357,957 | -0.10(-0.61%) |
Jul 30, 2021 | 16.74 | 17.01 | 16.57 | 16.66 | 10,456,808 | -0.18(-1.06%) |
Jul 29, 2021 | 16.80 | 17.00 | 16.64 | 16.84 | 11,799,091 | +0.24(+1.43%) |
Jul 28, 2021 | 16.51 | 16.79 | 16.28 | 16.60 | 11,689,874 | +0.19(+1.19%) |
Jul 27, 2021 | 16.20 | 16.56 | 16.10 | 16.41 | 8,554,321 | +0.01(+0.05%) |
Jul 26, 2021 | 16.24 | 16.55 | 16.24 | 16.40 | 8,803,727 | +0.21(+1.31%) |
Jul 23, 2021 | 16.32 | 16.55 | 16.11 | 16.19 | 8,701,264 | +0.08(+0.53%) |
Jul 22, 2021 | 16.38 | 16.39 | 16.00 | 16.10 | 8,596,391 | -0.35(-2.11%) |
Jul 21, 2021 | 16.38 | 16.66 | 16.36 | 16.45 | 13,868,737 | +0.26(+1.62%) |
Jul 20, 2021 | 15.22 | 16.44 | 15.17 | 16.19 | 14,883,091 | +0.52(+3.30%) |
Jul 19, 2021 | 15.98 | 16.11 | 15.55 | 15.67 | 16,896,190 | -0.73(-4.44%) |
Jul 16, 2021 | 17.21 | 17.24 | 16.35 | 16.40 | 10,160,872 | -0.69(-4.02%) |
Jul 15, 2021 | 16.78 | 17.23 | 16.70 | 17.09 | 8,021,355 | +0.14(+0.85%) |
Jul 14, 2021 | 17.05 | 17.29 | 16.68 | 16.94 | 8,813,749 | -0.07(-0.40%) |
Jul 13, 2021 | 17.32 | 17.32 | 16.88 | 17.01 | 6,312,294 | -0.30(-1.71%) |
Jul 12, 2021 | 16.85 | 17.36 | 16.70 | 17.31 | 7,208,671 | +0.21(+1.24%) |
Jul 09, 2021 | 16.85 | 17.13 | 16.69 | 17.10 | 9,132,975 | +0.65(+3.97%) |
Jul 08, 2021 | 16.50 | 16.73 | 16.32 | 16.44 | 10,587,481 | -0.43(-2.56%) |
Jul 07, 2021 | 16.82 | 17.10 | 16.77 | 16.88 | 9,143,701 | -0.13(-0.75%) |
Jul 06, 2021 | 17.49 | 17.50 | 16.96 | 17.00 | 9,747,390 | -0.56(-3.19%) |
Jul 02, 2021 | 17.70 | 17.72 | 17.47 | 17.56 | 5,647,218 | -0.14(-0.81%) |