Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.88 | 18.95 | 18.48 | 18.47 | 9,025,836 | -0.32(-1.68%) |
Sep 29, 2021 | 18.64 | 18.86 | 18.51 | 18.79 | 7,037,906 | +0.21(+1.10%) |
Sep 28, 2021 | 18.78 | 18.89 | 18.54 | 18.58 | 9,775,935 | -0.06(-0.32%) |
Sep 27, 2021 | 18.34 | 18.73 | 18.28 | 18.64 | 10,224,961 | +0.58(+3.22%) |
Sep 24, 2021 | 17.95 | 18.23 | 17.92 | 18.06 | 6,749,935 | +0.15(+0.81%) |
Sep 23, 2021 | 17.58 | 18.06 | 17.51 | 17.92 | 10,261,398 | +0.56(+3.25%) |
Sep 22, 2021 | 17.30 | 17.54 | 17.24 | 17.35 | 8,380,168 | +0.32(+1.91%) |
Sep 21, 2021 | 17.27 | 17.30 | 16.92 | 17.03 | 9,738,261 | -0.11(-0.65%) |
Sep 20, 2021 | 17.22 | 17.25 | 16.81 | 17.14 | 14,112,340 | -0.60(-3.37%) |
Sep 17, 2021 | 17.87 | 18.10 | 17.67 | 17.74 | 16,433,326 | -0.11(-0.62%) |
Sep 16, 2021 | 17.88 | 18.13 | 17.81 | 17.85 | 10,990,958 | -0.09(-0.52%) |
Sep 15, 2021 | 17.70 | 18.06 | 17.68 | 17.94 | 13,118,542 | +0.34(+1.94%) |
Sep 14, 2021 | 17.74 | 17.89 | 17.48 | 17.60 | 15,569,653 | -0.10(-0.58%) |
Sep 13, 2021 | 17.20 | 17.74 | 17.10 | 17.70 | 15,575,917 | +0.73(+4.28%) |
Sep 10, 2021 | 17.17 | 17.22 | 16.95 | 16.98 | 7,761,615 | -0.09(-0.50%) |
Sep 09, 2021 | 16.83 | 17.22 | 16.75 | 17.06 | 5,703,196 | +0.20(+1.17%) |
Sep 08, 2021 | 17.04 | 17.14 | 16.83 | 16.87 | 5,952,572 | -0.26(-1.50%) |
Sep 07, 2021 | 17.18 | 17.42 | 17.11 | 17.12 | 6,970,799 | -0.01(-0.05%) |
Sep 03, 2021 | 17.20 | 18.04 | 17.00 | 17.13 | 7,081,238 | -0.06(-0.35%) |
Sep 02, 2021 | 17.08 | 17.36 | 17.02 | 17.19 | 6,620,105 | +0.09(+0.55%) |
Sep 01, 2021 | 17.38 | 17.38 | 17.02 | 17.10 | 8,129,954 | -0.26(-1.53%) |
Aug 31, 2021 | 17.27 | 17.49 | 17.19 | 17.36 | 8,175,107 | +0.13(+0.74%) |
Aug 30, 2021 | 17.70 | 17.73 | 17.22 | 17.23 | 4,995,614 | -0.46(-2.58%) |
Aug 27, 2021 | 17.37 | 17.73 | 17.34 | 17.69 | 5,536,517 | +0.32(+1.85%) |
Aug 26, 2021 | 17.73 | 17.73 | 17.29 | 17.37 | 6,086,993 | -0.29(-1.63%) |
Aug 25, 2021 | 17.36 | 17.77 | 17.27 | 17.66 | 5,872,657 | +0.37(+2.16%) |
Aug 24, 2021 | 17.14 | 17.34 | 17.09 | 17.28 | 5,435,994 | +0.21(+1.24%) |
Aug 23, 2021 | 17.01 | 17.16 | 16.96 | 17.07 | 5,228,939 | +0.21(+1.26%) |
Aug 20, 2021 | 16.67 | 16.87 | 16.59 | 16.86 | 7,186,861 | +0.14(+0.86%) |
Aug 19, 2021 | 16.75 | 16.91 | 16.57 | 16.72 | 6,806,007 | -0.24(-1.40%) |
Aug 18, 2021 | 17.01 | 17.29 | 16.93 | 16.95 | 6,917,547 | -0.16(-0.94%) |
Aug 17, 2021 | 17.18 | 17.33 | 16.86 | 17.11 | 6,626,454 | -0.26(-1.51%) |
Aug 16, 2021 | 17.32 | 17.48 | 17.12 | 17.38 | 7,122,272 | -0.14(-0.77%) |
Aug 13, 2021 | 17.74 | 17.77 | 17.43 | 17.51 | 6,803,258 | -0.13(-0.72%) |
Aug 12, 2021 | 17.65 | 17.72 | 17.46 | 17.64 | 6,263,495 | -0.04(-0.24%) |
Aug 11, 2021 | 17.46 | 17.71 | 17.26 | 17.68 | 8,057,834 | +0.25(+1.46%) |
Aug 10, 2021 | 17.08 | 17.51 | 17.00 | 17.43 | 8,758,203 | +0.32(+1.88%) |
Aug 09, 2021 | 17.10 | 17.33 | 16.93 | 17.11 | 7,238,092 | -0.11(-0.64%) |
Aug 06, 2021 | 17.11 | 17.41 | 17.07 | 17.22 | 7,266,711 | +0.36(+2.16%) |
Aug 05, 2021 | 16.74 | 16.93 | 16.73 | 16.85 | 6,553,680 | +0.23(+1.38%) |
Aug 04, 2021 | 16.66 | 17.02 | 16.59 | 16.62 | 8,871,602 | -0.32(-1.90%) |
Aug 03, 2021 | 16.67 | 17.00 | 16.34 | 16.94 | 9,037,792 | +0.40(+2.41%) |
Aug 02, 2021 | 16.72 | 17.19 | 16.54 | 16.55 | 9,366,569 | -0.10(-0.61%) |
Jul 30, 2021 | 16.72 | 16.99 | 16.56 | 16.65 | 10,466,431 | -0.18(-1.06%) |
Jul 29, 2021 | 16.78 | 16.99 | 16.62 | 16.83 | 11,809,949 | +0.24(+1.43%) |
Jul 28, 2021 | 16.50 | 16.78 | 16.27 | 16.59 | 11,700,632 | +0.19(+1.19%) |
Jul 27, 2021 | 16.18 | 16.55 | 16.08 | 16.39 | 8,562,193 | +0.01(+0.05%) |
Jul 26, 2021 | 16.23 | 16.54 | 16.23 | 16.39 | 8,811,828 | +0.21(+1.31%) |
Jul 23, 2021 | 16.30 | 16.54 | 16.10 | 16.17 | 8,709,271 | +0.08(+0.53%) |
Jul 22, 2021 | 16.36 | 16.38 | 15.98 | 16.09 | 8,604,302 | -0.35(-2.11%) |
Jul 21, 2021 | 16.36 | 16.65 | 16.34 | 16.44 | 13,881,500 | +0.26(+1.62%) |
Jul 20, 2021 | 15.21 | 16.42 | 15.16 | 16.17 | 14,896,787 | +0.52(+3.30%) |
Jul 19, 2021 | 15.96 | 16.10 | 15.54 | 15.66 | 16,911,738 | -0.73(-4.44%) |
Jul 16, 2021 | 17.19 | 17.22 | 16.34 | 16.39 | 10,170,222 | -0.69(-4.02%) |
Jul 15, 2021 | 16.77 | 17.22 | 16.68 | 17.07 | 8,028,736 | +0.14(+0.85%) |
Jul 14, 2021 | 17.03 | 17.27 | 16.66 | 16.93 | 8,821,860 | -0.07(-0.40%) |
Jul 13, 2021 | 17.30 | 17.30 | 16.86 | 17.00 | 6,318,103 | -0.30(-1.71%) |
Jul 12, 2021 | 16.83 | 17.34 | 16.68 | 17.29 | 7,215,305 | +0.21(+1.24%) |
Jul 09, 2021 | 16.83 | 17.11 | 16.67 | 17.08 | 9,141,380 | +0.65(+3.97%) |
Jul 08, 2021 | 16.49 | 16.71 | 16.30 | 16.43 | 10,597,224 | -0.43(-2.56%) |
Jul 07, 2021 | 16.80 | 17.08 | 16.75 | 16.86 | 9,152,115 | -0.13(-0.75%) |
Jul 06, 2021 | 17.48 | 17.49 | 16.94 | 16.99 | 9,756,360 | -0.56(-3.19%) |
Jul 02, 2021 | 17.68 | 17.71 | 17.45 | 17.55 | 5,652,415 | -0.14(-0.81%) |