Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.79 | 18.05 | 17.42 | 17.76 | 10,030,577 | +0.00(+0.00%) |
Sep 29, 2021 | 17.86 | 17.95 | 17.70 | 17.76 | 7,605,779 | -0.14(-0.77%) |
Sep 28, 2021 | 18.28 | 18.41 | 17.78 | 17.90 | 8,905,341 | -0.08(-0.43%) |
Sep 27, 2021 | 17.77 | 18.29 | 17.77 | 17.98 | 8,434,626 | +0.66(+3.81%) |
Sep 24, 2021 | 17.16 | 17.45 | 17.08 | 17.32 | 4,144,679 | +0.04(+0.25%) |
Sep 23, 2021 | 17.07 | 17.48 | 17.02 | 17.27 | 8,981,784 | +0.37(+2.18%) |
Sep 22, 2021 | 16.56 | 17.18 | 16.55 | 16.91 | 8,669,778 | +0.69(+4.22%) |
Sep 21, 2021 | 16.25 | 16.38 | 15.97 | 16.22 | 7,595,542 | +0.20(+1.23%) |
Sep 20, 2021 | 16.00 | 16.18 | 15.80 | 16.02 | 6,463,812 | -0.56(-3.36%) |
Sep 17, 2021 | 16.50 | 16.67 | 16.33 | 16.58 | 7,119,234 | -0.18(-1.07%) |
Sep 16, 2021 | 16.75 | 16.90 | 16.65 | 16.76 | 8,273,892 | -0.04(-0.25%) |
Sep 15, 2021 | 16.20 | 16.85 | 16.17 | 16.80 | 10,644,836 | +0.91(+5.71%) |
Sep 14, 2021 | 16.53 | 16.55 | 15.82 | 15.90 | 6,298,696 | -0.38(-2.32%) |
Sep 13, 2021 | 15.89 | 16.39 | 15.87 | 16.27 | 8,611,767 | +0.60(+3.83%) |
Sep 10, 2021 | 16.18 | 16.29 | 15.66 | 15.67 | 6,897,687 | -0.21(-1.29%) |
Sep 09, 2021 | 15.53 | 16.04 | 15.45 | 15.88 | 10,463,293 | +0.26(+1.65%) |
Sep 08, 2021 | 15.86 | 16.10 | 15.59 | 15.62 | 7,933,884 | -0.16(-1.03%) |
Sep 07, 2021 | 15.94 | 16.10 | 15.76 | 15.78 | 12,342,149 | -0.25(-1.55%) |
Sep 03, 2021 | 16.27 | 16.35 | 15.98 | 16.03 | 6,971,700 | -0.15(-0.95%) |
Sep 02, 2021 | 15.89 | 16.44 | 15.87 | 16.19 | 19,309,292 | +0.56(+3.56%) |
Sep 01, 2021 | 15.74 | 15.93 | 15.59 | 15.63 | 15,685,699 | -0.16(-1.02%) |
Aug 31, 2021 | 15.92 | 16.08 | 15.77 | 15.79 | 6,682,403 | -0.25(-1.53%) |
Aug 30, 2021 | 16.31 | 16.32 | 16.04 | 16.04 | 7,911,397 | -0.23(-1.41%) |
Aug 27, 2021 | 15.95 | 16.43 | 15.95 | 16.27 | 7,865,252 | +0.47(+2.95%) |
Aug 26, 2021 | 15.77 | 15.90 | 15.58 | 15.80 | 10,054,918 | -0.05(-0.32%) |
Aug 25, 2021 | 15.83 | 15.89 | 15.70 | 15.85 | 4,863,928 | +0.01(+0.05%) |
Aug 24, 2021 | 15.68 | 15.94 | 15.63 | 15.84 | 9,128,302 | +0.35(+2.24%) |
Aug 23, 2021 | 15.22 | 15.58 | 15.22 | 15.49 | 8,894,544 | +0.68(+4.57%) |
Aug 20, 2021 | 14.67 | 14.87 | 14.61 | 14.82 | 7,188,570 | -0.04(-0.28%) |
Aug 19, 2021 | 14.79 | 14.94 | 14.48 | 14.86 | 16,567,911 | -0.37(-2.45%) |
Aug 18, 2021 | 15.67 | 15.71 | 15.22 | 15.23 | 11,651,125 | -0.41(-2.60%) |
Aug 17, 2021 | 15.75 | 16.05 | 15.57 | 15.64 | 11,136,781 | -0.32(-2.02%) |
Aug 16, 2021 | 16.02 | 16.05 | 15.70 | 15.96 | 7,174,911 | -0.29(-1.77%) |
Aug 13, 2021 | 16.46 | 16.53 | 16.23 | 16.25 | 4,328,893 | -0.28(-1.69%) |
Aug 12, 2021 | 16.65 | 16.73 | 16.39 | 16.53 | 4,327,821 | -0.19(-1.16%) |
Aug 11, 2021 | 16.64 | 16.76 | 16.44 | 16.72 | 4,691,656 | +0.03(+0.15%) |
Aug 10, 2021 | 16.28 | 16.72 | 16.23 | 16.70 | 5,461,123 | +0.47(+2.87%) |
Aug 09, 2021 | 16.43 | 16.43 | 16.09 | 16.23 | 7,487,429 | -0.43(-2.59%) |
Aug 06, 2021 | 16.72 | 16.82 | 16.55 | 16.66 | 5,880,543 | +0.10(+0.61%) |
Aug 05, 2021 | 16.30 | 16.78 | 16.27 | 16.56 | 8,222,065 | +0.42(+2.62%) |
Aug 04, 2021 | 16.43 | 16.54 | 16.12 | 16.14 | 7,526,073 | -0.58(-3.45%) |
Aug 03, 2021 | 16.22 | 16.80 | 16.08 | 16.71 | 8,986,845 | +0.41(+2.49%) |
Aug 02, 2021 | 16.65 | 17.21 | 16.29 | 16.31 | 8,846,609 | -0.31(-1.88%) |
Jul 30, 2021 | 16.90 | 17.08 | 16.46 | 16.62 | 11,509,134 | -0.25(-1.46%) |
Jul 29, 2021 | 17.54 | 17.62 | 16.83 | 16.87 | 13,812,423 | -0.50(-2.88%) |
Jul 28, 2021 | 17.34 | 17.51 | 17.06 | 17.37 | 14,544,316 | +0.13(+0.74%) |
Jul 27, 2021 | 17.88 | 17.93 | 17.21 | 17.24 | 12,030,304 | -0.80(-4.46%) |
Jul 26, 2021 | 17.62 | 18.31 | 17.58 | 18.04 | 6,905,977 | +0.42(+2.40%) |
Jul 23, 2021 | 17.81 | 17.85 | 17.49 | 17.62 | 5,491,823 | -0.10(-0.57%) |
Jul 22, 2021 | 17.84 | 17.84 | 17.50 | 17.72 | 5,909,826 | -0.09(-0.52%) |
Jul 21, 2021 | 17.53 | 18.03 | 17.53 | 17.81 | 9,572,823 | +0.55(+3.19%) |
Jul 20, 2021 | 16.87 | 17.41 | 16.58 | 17.26 | 9,400,722 | +0.41(+2.41%) |
Jul 19, 2021 | 16.81 | 17.16 | 16.56 | 16.86 | 14,117,021 | -0.91(-5.10%) |
Jul 16, 2021 | 18.53 | 18.57 | 17.67 | 17.76 | 8,503,752 | -0.57(-3.09%) |
Jul 15, 2021 | 18.48 | 18.76 | 18.24 | 18.33 | 5,844,548 | -0.41(-2.21%) |
Jul 14, 2021 | 19.32 | 19.56 | 18.64 | 18.75 | 6,706,910 | -0.43(-2.25%) |
Jul 13, 2021 | 19.30 | 19.41 | 18.98 | 19.18 | 5,225,678 | -0.24(-1.22%) |
Jul 12, 2021 | 19.58 | 19.71 | 19.25 | 19.41 | 7,098,996 | -0.29(-1.46%) |
Jul 09, 2021 | 19.75 | 19.86 | 19.52 | 19.70 | 5,616,073 | +0.20(+1.04%) |
Jul 08, 2021 | 19.19 | 19.74 | 19.08 | 19.50 | 6,493,536 | -0.12(-0.60%) |
Jul 07, 2021 | 20.04 | 20.30 | 19.55 | 19.62 | 5,456,467 | -0.51(-2.52%) |
Jul 06, 2021 | 20.41 | 20.43 | 19.65 | 20.13 | 13,602,745 | -0.14(-0.67%) |
Jul 02, 2021 | 20.52 | 20.65 | 19.97 | 20.26 | 5,224,734 | -0.39(-1.89%) |