Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.87 | 17.87 | 17.58 | 17.63 | 11,248,134 | -0.20(-1.10%) |
Sep 29, 2021 | 17.80 | 17.83 | 17.65 | 17.83 | 10,824,498 | +0.08(+0.46%) |
Sep 28, 2021 | 18.00 | 18.09 | 17.71 | 17.75 | 10,836,418 | -0.03(-0.18%) |
Sep 27, 2021 | 17.61 | 17.91 | 17.61 | 17.78 | 13,946,787 | +0.30(+1.73%) |
Sep 24, 2021 | 17.84 | 17.88 | 17.47 | 17.48 | 11,556,588 | -0.37(-2.06%) |
Sep 23, 2021 | 17.76 | 18.04 | 17.73 | 17.84 | 7,729,030 | +0.13(+0.74%) |
Sep 22, 2021 | 17.71 | 17.89 | 17.69 | 17.71 | 9,412,533 | +0.18(+1.02%) |
Sep 21, 2021 | 17.66 | 17.80 | 17.48 | 17.53 | 9,164,528 | +0.07(+0.42%) |
Sep 20, 2021 | 17.52 | 17.69 | 17.25 | 17.46 | 13,541,097 | -0.46(-2.59%) |
Sep 17, 2021 | 18.03 | 18.24 | 17.90 | 17.93 | 8,406,242 | -0.15(-0.86%) |
Sep 16, 2021 | 18.18 | 18.21 | 17.89 | 18.08 | 10,456,485 | -0.08(-0.45%) |
Sep 15, 2021 | 18.19 | 18.32 | 18.04 | 18.16 | 8,433,433 | +0.04(+0.23%) |
Sep 14, 2021 | 18.34 | 18.41 | 18.07 | 18.12 | 6,644,082 | -0.04(-0.22%) |
Sep 13, 2021 | 18.10 | 18.32 | 18.02 | 18.16 | 6,316,013 | +0.16(+0.91%) |
Sep 10, 2021 | 18.29 | 18.31 | 17.96 | 18.00 | 4,683,156 | -0.10(-0.54%) |
Sep 09, 2021 | 18.10 | 18.31 | 18.03 | 18.10 | 6,879,218 | -0.09(-0.49%) |
Sep 08, 2021 | 18.43 | 18.53 | 18.15 | 18.19 | 4,071,846 | -0.24(-1.33%) |
Sep 07, 2021 | 18.49 | 18.70 | 18.39 | 18.43 | 4,827,624 | -0.15(-0.83%) |
Sep 03, 2021 | 18.62 | 18.65 | 18.44 | 18.59 | 3,798,497 | -0.01(-0.04%) |
Sep 02, 2021 | 18.41 | 18.64 | 18.38 | 18.59 | 4,698,215 | +0.28(+1.51%) |
Sep 01, 2021 | 18.16 | 18.40 | 18.08 | 18.32 | 4,848,762 | +0.18(+0.99%) |
Aug 31, 2021 | 18.11 | 18.24 | 18.06 | 18.14 | 4,332,396 | +0.00(+0.00%) |
Aug 30, 2021 | 18.39 | 18.41 | 18.13 | 18.14 | 4,434,927 | -0.15(-0.85%) |
Aug 27, 2021 | 18.04 | 18.37 | 18.01 | 18.29 | 5,027,308 | +0.39(+2.18%) |
Aug 26, 2021 | 18.01 | 18.11 | 17.88 | 17.90 | 5,934,801 | -0.17(-0.95%) |
Aug 25, 2021 | 18.05 | 18.25 | 17.88 | 18.07 | 5,837,375 | +0.08(+0.45%) |
Aug 24, 2021 | 17.92 | 18.13 | 17.86 | 17.99 | 6,437,742 | +0.13(+0.73%) |
Aug 23, 2021 | 17.88 | 18.02 | 17.84 | 17.86 | 9,088,858 | +0.28(+1.58%) |
Aug 20, 2021 | 17.28 | 17.69 | 17.21 | 17.58 | 6,534,943 | +0.23(+1.31%) |
Aug 19, 2021 | 17.58 | 17.58 | 17.21 | 17.36 | 12,863,035 | -0.44(-2.47%) |
Aug 18, 2021 | 18.11 | 18.12 | 17.78 | 17.80 | 7,813,087 | -0.31(-1.71%) |
Aug 17, 2021 | 18.15 | 18.37 | 17.97 | 18.10 | 6,953,211 | -0.16(-0.89%) |
Aug 16, 2021 | 18.01 | 18.32 | 17.95 | 18.27 | 7,174,513 | -0.08(-0.44%) |
Aug 13, 2021 | 18.58 | 18.64 | 18.32 | 18.35 | 7,445,713 | -0.20(-1.10%) |
Aug 12, 2021 | 18.54 | 18.59 | 18.23 | 18.55 | 8,782,692 | +0.09(+0.49%) |
Aug 11, 2021 | 18.54 | 18.65 | 18.38 | 18.46 | 7,487,169 | -0.07(-0.40%) |
Aug 10, 2021 | 18.31 | 18.55 | 18.26 | 18.54 | 5,663,735 | +0.32(+1.74%) |
Aug 09, 2021 | 18.11 | 18.23 | 17.97 | 18.22 | 8,213,659 | -0.07(-0.40%) |
Aug 06, 2021 | 18.07 | 18.29 | 18.02 | 18.29 | 7,760,370 | +0.33(+1.81%) |
Aug 05, 2021 | 18.19 | 18.28 | 17.95 | 17.97 | 8,877,808 | -0.16(-0.90%) |
Aug 04, 2021 | 18.17 | 18.37 | 18.03 | 18.13 | 8,909,944 | -0.17(-0.93%) |
Aug 03, 2021 | 18.19 | 18.34 | 18.02 | 18.30 | 8,445,706 | +0.09(+0.49%) |
Aug 02, 2021 | 18.41 | 18.65 | 18.21 | 18.21 | 9,643,886 | -0.18(-0.97%) |
Jul 30, 2021 | 18.59 | 18.71 | 18.37 | 18.39 | 6,711,434 | -0.24(-1.27%) |
Jul 29, 2021 | 18.74 | 18.79 | 18.55 | 18.63 | 8,876,799 | +0.06(+0.31%) |
Jul 28, 2021 | 18.78 | 18.82 | 18.52 | 18.57 | 15,551,345 | -0.33(-1.73%) |
Jul 27, 2021 | 19.22 | 19.30 | 18.65 | 18.90 | 12,748,569 | -0.28(-1.46%) |
Jul 26, 2021 | 18.86 | 19.23 | 18.84 | 19.18 | 6,855,604 | +0.37(+1.95%) |
Jul 23, 2021 | 18.84 | 18.89 | 18.59 | 18.81 | 7,124,471 | +0.02(+0.09%) |
Jul 22, 2021 | 18.91 | 19.01 | 18.74 | 18.79 | 6,498,494 | -0.09(-0.47%) |
Jul 21, 2021 | 19.10 | 19.21 | 18.87 | 18.88 | 7,916,064 | -0.10(-0.55%) |
Jul 20, 2021 | 18.62 | 19.00 | 18.54 | 18.98 | 8,659,856 | +0.45(+2.41%) |
Jul 19, 2021 | 18.82 | 18.94 | 18.22 | 18.54 | 20,943,816 | -0.56(-2.93%) |
Jul 16, 2021 | 19.29 | 19.34 | 19.00 | 19.10 | 8,606,460 | -0.03(-0.17%) |
Jul 15, 2021 | 19.22 | 19.32 | 19.10 | 19.13 | 9,840,839 | -0.19(-0.99%) |
Jul 14, 2021 | 19.51 | 19.64 | 19.22 | 19.32 | 6,489,070 | -0.10(-0.49%) |
Jul 13, 2021 | 19.74 | 19.81 | 19.40 | 19.42 | 6,290,905 | -0.24(-1.22%) |
Jul 12, 2021 | 19.41 | 19.69 | 19.33 | 19.66 | 5,566,378 | +0.15(+0.78%) |
Jul 09, 2021 | 19.42 | 19.60 | 19.34 | 19.50 | 4,631,282 | +0.26(+1.33%) |
Jul 08, 2021 | 19.10 | 19.27 | 18.86 | 19.25 | 6,877,373 | -0.07(-0.37%) |
Jul 07, 2021 | 19.56 | 19.61 | 19.26 | 19.32 | 5,727,317 | -0.23(-1.19%) |
Jul 06, 2021 | 19.79 | 19.80 | 19.32 | 19.55 | 6,937,249 | -0.10(-0.49%) |
Jul 02, 2021 | 19.58 | 19.65 | 19.44 | 19.65 | 3,721,490 | +0.09(+0.45%) |