Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.41 | 19.48 | 18.99 | 18.98 | 8,782,181 | -0.32(-1.68%) |
Sep 29, 2021 | 19.16 | 19.38 | 19.02 | 19.31 | 6,847,916 | +0.21(+1.10%) |
Sep 28, 2021 | 19.30 | 19.41 | 19.05 | 19.10 | 9,512,031 | -0.06(-0.32%) |
Sep 27, 2021 | 18.84 | 19.25 | 18.78 | 19.16 | 9,948,936 | +0.60(+3.22%) |
Sep 24, 2021 | 18.45 | 18.74 | 18.41 | 18.56 | 6,567,719 | +0.15(+0.81%) |
Sep 23, 2021 | 18.07 | 18.56 | 17.99 | 18.41 | 9,984,389 | +0.58(+3.25%) |
Sep 22, 2021 | 17.78 | 18.03 | 17.72 | 17.83 | 8,153,944 | +0.33(+1.91%) |
Sep 21, 2021 | 17.75 | 17.78 | 17.39 | 17.50 | 9,475,374 | -0.11(-0.65%) |
Sep 20, 2021 | 17.69 | 17.73 | 17.28 | 17.61 | 13,731,374 | -0.61(-3.37%) |
Sep 17, 2021 | 18.36 | 18.60 | 18.16 | 18.23 | 15,989,704 | -0.11(-0.62%) |
Sep 16, 2021 | 18.38 | 18.63 | 18.31 | 18.34 | 10,694,255 | -0.10(-0.52%) |
Sep 15, 2021 | 18.19 | 18.56 | 18.17 | 18.44 | 12,764,403 | +0.35(+1.94%) |
Sep 14, 2021 | 18.23 | 18.38 | 17.97 | 18.09 | 15,149,346 | -0.11(-0.58%) |
Sep 13, 2021 | 17.68 | 18.23 | 17.58 | 18.19 | 15,155,441 | +0.75(+4.28%) |
Sep 10, 2021 | 17.65 | 17.70 | 17.42 | 17.45 | 7,552,089 | -0.09(-0.50%) |
Sep 09, 2021 | 17.30 | 17.70 | 17.22 | 17.54 | 5,549,237 | +0.20(+1.16%) |
Sep 08, 2021 | 17.51 | 17.61 | 17.30 | 17.33 | 5,791,881 | -0.26(-1.50%) |
Sep 07, 2021 | 17.66 | 17.90 | 17.59 | 17.60 | 6,782,621 | -0.01(-0.05%) |
Sep 03, 2021 | 17.68 | 18.54 | 17.47 | 17.61 | 6,890,078 | -0.06(-0.35%) |
Sep 02, 2021 | 17.55 | 17.84 | 17.50 | 17.67 | 6,441,393 | +0.10(+0.55%) |
Sep 01, 2021 | 17.86 | 17.86 | 17.49 | 17.57 | 7,910,484 | -0.27(-1.53%) |
Aug 31, 2021 | 17.75 | 17.98 | 17.67 | 17.84 | 7,954,418 | +0.13(+0.74%) |
Aug 30, 2021 | 18.19 | 18.22 | 17.70 | 17.71 | 4,860,756 | -0.47(-2.58%) |
Aug 27, 2021 | 17.85 | 18.22 | 17.82 | 18.18 | 5,387,056 | +0.33(+1.85%) |
Aug 26, 2021 | 18.22 | 18.22 | 17.77 | 17.85 | 5,922,672 | -0.30(-1.63%) |
Aug 25, 2021 | 17.84 | 18.26 | 17.75 | 18.15 | 5,714,123 | +0.38(+2.16%) |
Aug 24, 2021 | 17.62 | 17.82 | 17.56 | 17.76 | 5,289,248 | +0.22(+1.24%) |
Aug 23, 2021 | 17.48 | 17.64 | 17.43 | 17.55 | 5,087,782 | +0.22(+1.26%) |
Aug 20, 2021 | 17.13 | 17.34 | 17.05 | 17.33 | 6,992,849 | +0.15(+0.86%) |
Aug 19, 2021 | 17.21 | 17.38 | 17.03 | 17.18 | 6,622,276 | -0.24(-1.40%) |
Aug 18, 2021 | 17.48 | 17.77 | 17.40 | 17.42 | 6,730,805 | -0.17(-0.94%) |
Aug 17, 2021 | 17.66 | 17.81 | 17.33 | 17.59 | 6,447,570 | -0.27(-1.51%) |
Aug 16, 2021 | 17.80 | 17.96 | 17.60 | 17.86 | 6,930,004 | -0.14(-0.77%) |
Aug 13, 2021 | 18.23 | 18.27 | 17.91 | 18.00 | 6,619,601 | -0.13(-0.72%) |
Aug 12, 2021 | 18.14 | 18.22 | 17.95 | 18.13 | 6,094,409 | -0.04(-0.24%) |
Aug 11, 2021 | 17.95 | 18.20 | 17.74 | 18.17 | 7,840,309 | +0.26(+1.46%) |
Aug 10, 2021 | 17.55 | 18.00 | 17.48 | 17.91 | 8,521,772 | +0.33(+1.88%) |
Aug 09, 2021 | 17.57 | 17.81 | 17.40 | 17.58 | 7,042,696 | -0.11(-0.64%) |
Aug 06, 2021 | 17.58 | 17.89 | 17.55 | 17.69 | 7,070,543 | +0.37(+2.16%) |
Aug 05, 2021 | 17.21 | 17.40 | 17.20 | 17.32 | 6,376,761 | +0.23(+1.38%) |
Aug 04, 2021 | 17.12 | 17.49 | 17.05 | 17.08 | 8,632,109 | -0.33(-1.90%) |
Aug 03, 2021 | 17.14 | 17.47 | 16.79 | 17.41 | 8,793,813 | +0.41(+2.41%) |
Aug 02, 2021 | 17.19 | 17.67 | 17.00 | 17.01 | 9,113,714 | -0.10(-0.61%) |
Jul 30, 2021 | 17.19 | 17.46 | 17.01 | 17.11 | 10,183,886 | -0.18(-1.06%) |
Jul 29, 2021 | 17.25 | 17.46 | 17.08 | 17.29 | 11,491,135 | +0.24(+1.43%) |
Jul 28, 2021 | 16.95 | 17.24 | 16.72 | 17.05 | 11,384,768 | +0.20(+1.19%) |
Jul 27, 2021 | 16.63 | 17.01 | 16.53 | 16.85 | 8,331,053 | +0.01(+0.05%) |
Jul 26, 2021 | 16.68 | 17.00 | 16.68 | 16.84 | 8,573,950 | +0.22(+1.31%) |
Jul 23, 2021 | 16.75 | 17.00 | 16.54 | 16.62 | 8,474,161 | +0.09(+0.53%) |
Jul 22, 2021 | 16.81 | 16.83 | 16.43 | 16.54 | 8,372,025 | -0.36(-2.11%) |
Jul 21, 2021 | 16.81 | 17.11 | 16.80 | 16.89 | 13,506,763 | +0.27(+1.62%) |
Jul 20, 2021 | 15.63 | 16.88 | 15.58 | 16.62 | 14,494,642 | +0.53(+3.30%) |
Jul 19, 2021 | 16.41 | 16.54 | 15.97 | 16.09 | 16,455,199 | -0.75(-4.44%) |
Jul 16, 2021 | 17.67 | 17.70 | 16.79 | 16.84 | 9,895,673 | -0.71(-4.02%) |
Jul 15, 2021 | 17.23 | 17.69 | 17.15 | 17.55 | 7,811,997 | +0.15(+0.85%) |
Jul 14, 2021 | 17.50 | 17.75 | 17.12 | 17.40 | 8,583,710 | -0.07(-0.40%) |
Jul 13, 2021 | 17.78 | 17.78 | 17.33 | 17.47 | 6,147,543 | -0.30(-1.71%) |
Jul 12, 2021 | 17.30 | 17.82 | 17.15 | 17.77 | 7,020,525 | +0.22(+1.24%) |
Jul 09, 2021 | 17.30 | 17.59 | 17.14 | 17.55 | 8,894,605 | +0.67(+3.97%) |
Jul 08, 2021 | 16.95 | 17.18 | 16.75 | 16.88 | 10,311,148 | -0.44(-2.56%) |
Jul 07, 2021 | 17.27 | 17.55 | 17.21 | 17.33 | 8,905,050 | -0.13(-0.75%) |
Jul 06, 2021 | 17.96 | 17.97 | 17.41 | 17.46 | 9,492,983 | -0.57(-3.19%) |
Jul 02, 2021 | 18.17 | 18.20 | 17.94 | 18.03 | 5,499,826 | -0.15(-0.81%) |