Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.30 | 18.58 | 17.93 | 18.28 | 9,747,943 | +0.00(+0.00%) |
Sep 29, 2021 | 18.37 | 18.47 | 18.22 | 18.28 | 7,391,468 | -0.14(-0.77%) |
Sep 28, 2021 | 18.81 | 18.94 | 18.29 | 18.42 | 8,654,413 | -0.08(-0.43%) |
Sep 27, 2021 | 18.29 | 18.82 | 18.29 | 18.50 | 8,196,961 | +0.68(+3.81%) |
Sep 24, 2021 | 17.66 | 17.96 | 17.57 | 17.82 | 4,027,893 | +0.04(+0.25%) |
Sep 23, 2021 | 17.56 | 17.99 | 17.51 | 17.78 | 8,728,702 | +0.38(+2.18%) |
Sep 22, 2021 | 17.04 | 17.67 | 17.03 | 17.40 | 8,425,487 | +0.70(+4.22%) |
Sep 21, 2021 | 16.72 | 16.85 | 16.43 | 16.69 | 7,381,520 | +0.20(+1.23%) |
Sep 20, 2021 | 16.46 | 16.65 | 16.26 | 16.49 | 6,281,679 | -0.57(-3.36%) |
Sep 17, 2021 | 16.98 | 17.15 | 16.81 | 17.06 | 6,918,633 | -0.19(-1.07%) |
Sep 16, 2021 | 17.24 | 17.39 | 17.14 | 17.25 | 8,040,756 | -0.04(-0.25%) |
Sep 15, 2021 | 16.66 | 17.34 | 16.64 | 17.29 | 10,344,893 | +0.93(+5.71%) |
Sep 14, 2021 | 17.01 | 17.03 | 16.28 | 16.36 | 6,121,215 | -0.39(-2.32%) |
Sep 13, 2021 | 16.35 | 16.86 | 16.33 | 16.74 | 8,369,110 | +0.62(+3.83%) |
Sep 10, 2021 | 16.65 | 16.76 | 16.12 | 16.13 | 6,703,328 | -0.21(-1.30%) |
Sep 09, 2021 | 15.98 | 16.51 | 15.90 | 16.34 | 10,168,466 | +0.26(+1.64%) |
Sep 08, 2021 | 16.32 | 16.57 | 16.04 | 16.07 | 7,710,329 | -0.17(-1.03%) |
Sep 07, 2021 | 16.40 | 16.56 | 16.22 | 16.24 | 11,994,381 | -0.26(-1.55%) |
Sep 03, 2021 | 16.74 | 16.82 | 16.44 | 16.50 | 6,775,256 | -0.16(-0.95%) |
Sep 02, 2021 | 16.35 | 16.91 | 16.33 | 16.66 | 18,765,210 | +0.53(+3.31%) |
Sep 01, 2021 | 16.24 | 16.43 | 16.08 | 16.12 | 15,207,054 | -0.17(-1.02%) |
Aug 31, 2021 | 16.42 | 16.59 | 16.27 | 16.29 | 6,478,492 | -0.25(-1.53%) |
Aug 30, 2021 | 16.82 | 16.84 | 16.54 | 16.54 | 7,669,983 | -0.24(-1.41%) |
Aug 27, 2021 | 16.45 | 16.95 | 16.45 | 16.78 | 7,625,246 | +0.48(+2.95%) |
Aug 26, 2021 | 16.26 | 16.40 | 16.07 | 16.30 | 9,748,094 | -0.05(-0.32%) |
Aug 25, 2021 | 16.33 | 16.39 | 16.19 | 16.35 | 4,715,507 | +0.01(+0.05%) |
Aug 24, 2021 | 16.17 | 16.45 | 16.12 | 16.34 | 8,849,754 | +0.36(+2.24%) |
Aug 23, 2021 | 15.70 | 16.07 | 15.70 | 15.98 | 8,623,129 | +0.70(+4.57%) |
Aug 20, 2021 | 15.14 | 15.34 | 15.07 | 15.28 | 6,969,213 | -0.04(-0.29%) |
Aug 19, 2021 | 15.26 | 15.41 | 14.93 | 15.33 | 16,062,345 | -0.38(-2.45%) |
Aug 18, 2021 | 16.17 | 16.21 | 15.70 | 15.71 | 11,295,594 | -0.42(-2.60%) |
Aug 17, 2021 | 16.25 | 16.55 | 16.06 | 16.13 | 10,796,946 | -0.33(-2.02%) |
Aug 16, 2021 | 16.52 | 16.55 | 16.19 | 16.46 | 6,955,971 | -0.30(-1.77%) |
Aug 13, 2021 | 16.98 | 17.05 | 16.74 | 16.76 | 4,196,798 | -0.29(-1.69%) |
Aug 12, 2021 | 17.17 | 17.25 | 16.90 | 17.05 | 4,195,758 | -0.20(-1.16%) |
Aug 11, 2021 | 17.16 | 17.28 | 16.96 | 17.25 | 4,548,492 | +0.03(+0.15%) |
Aug 10, 2021 | 16.79 | 17.24 | 16.74 | 17.22 | 5,294,478 | +0.48(+2.87%) |
Aug 09, 2021 | 16.94 | 16.94 | 16.59 | 16.74 | 7,258,952 | -0.45(-2.59%) |
Aug 06, 2021 | 17.25 | 17.35 | 17.07 | 17.19 | 5,701,099 | +0.10(+0.61%) |
Aug 05, 2021 | 16.81 | 17.31 | 16.79 | 17.08 | 7,971,171 | +0.44(+2.62%) |
Aug 04, 2021 | 16.95 | 17.07 | 16.63 | 16.65 | 7,296,417 | -0.59(-3.44%) |
Aug 03, 2021 | 16.73 | 17.33 | 16.58 | 17.24 | 8,712,614 | +0.42(+2.49%) |
Aug 02, 2021 | 17.18 | 17.75 | 16.80 | 16.82 | 8,576,657 | -0.32(-1.89%) |
Jul 30, 2021 | 17.43 | 17.62 | 16.98 | 17.14 | 11,157,936 | -0.25(-1.46%) |
Jul 29, 2021 | 18.09 | 18.18 | 17.36 | 17.40 | 13,390,941 | -0.52(-2.88%) |
Jul 28, 2021 | 17.89 | 18.06 | 17.60 | 17.91 | 14,100,500 | +0.13(+0.74%) |
Jul 27, 2021 | 18.45 | 18.50 | 17.76 | 17.78 | 11,663,202 | -0.83(-4.46%) |
Jul 26, 2021 | 18.17 | 18.89 | 18.13 | 18.61 | 6,695,243 | +0.44(+2.40%) |
Jul 23, 2021 | 18.37 | 18.41 | 18.04 | 18.17 | 5,324,242 | -0.10(-0.57%) |
Jul 22, 2021 | 18.40 | 18.40 | 18.05 | 18.28 | 5,729,489 | -0.10(-0.52%) |
Jul 21, 2021 | 18.08 | 18.60 | 18.08 | 18.38 | 9,280,711 | +0.57(+3.19%) |
Jul 20, 2021 | 17.41 | 17.96 | 17.10 | 17.81 | 9,113,861 | +0.42(+2.41%) |
Jul 19, 2021 | 17.34 | 17.70 | 17.08 | 17.39 | 13,686,244 | -0.93(-5.10%) |
Jul 16, 2021 | 19.12 | 19.15 | 18.22 | 18.32 | 8,244,262 | -0.59(-3.09%) |
Jul 15, 2021 | 19.07 | 19.35 | 18.81 | 18.91 | 5,666,203 | -0.43(-2.21%) |
Jul 14, 2021 | 19.93 | 20.18 | 19.22 | 19.34 | 6,502,251 | -0.45(-2.25%) |
Jul 13, 2021 | 19.91 | 20.02 | 19.58 | 19.78 | 5,066,218 | -0.24(-1.22%) |
Jul 12, 2021 | 20.20 | 20.33 | 19.86 | 20.03 | 6,882,372 | -0.30(-1.46%) |
Jul 09, 2021 | 20.38 | 20.49 | 20.14 | 20.32 | 5,444,700 | +0.21(+1.04%) |
Jul 08, 2021 | 19.79 | 20.36 | 19.68 | 20.11 | 6,295,388 | -0.12(-0.60%) |
Jul 07, 2021 | 20.67 | 20.93 | 20.17 | 20.24 | 5,289,965 | -0.52(-2.52%) |
Jul 06, 2021 | 21.06 | 21.07 | 20.27 | 20.76 | 13,187,661 | -0.14(-0.67%) |
Jul 02, 2021 | 21.17 | 21.30 | 20.60 | 20.90 | 5,065,302 | -0.40(-1.89%) |