Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.96 | 18.23 | 17.63 | 17.68 | 2,332,246 | -0.33(-1.83%) |
Sep 29, 2021 | 18.56 | 18.56 | 17.80 | 18.01 | 3,367,605 | -0.56(-3.02%) |
Sep 28, 2021 | 18.69 | 18.96 | 18.47 | 18.57 | 3,611,496 | -0.35(-1.85%) |
Sep 27, 2021 | 18.98 | 19.24 | 18.90 | 18.92 | 2,828,703 | -0.12(-0.63%) |
Sep 24, 2021 | 18.62 | 19.11 | 18.59 | 19.04 | 2,530,625 | +0.30(+1.60%) |
Sep 23, 2021 | 18.51 | 18.98 | 18.49 | 18.74 | 2,086,836 | +0.36(+1.96%) |
Sep 22, 2021 | 17.97 | 18.54 | 17.77 | 18.38 | 2,902,728 | +0.67(+3.78%) |
Sep 21, 2021 | 17.88 | 18.02 | 17.59 | 17.71 | 2,091,605 | -0.07(-0.39%) |
Sep 20, 2021 | 17.97 | 17.97 | 17.50 | 17.78 | 3,677,012 | -0.58(-3.16%) |
Sep 17, 2021 | 18.71 | 18.85 | 18.11 | 18.36 | 4,411,654 | -0.46(-2.44%) |
Sep 16, 2021 | 19.02 | 19.15 | 18.82 | 18.82 | 1,985,212 | -0.21(-1.10%) |
Sep 15, 2021 | 18.55 | 19.08 | 18.47 | 19.03 | 2,916,828 | +0.47(+2.53%) |
Sep 14, 2021 | 18.64 | 19.23 | 18.53 | 18.56 | 5,388,224 | +0.05(+0.27%) |
Sep 13, 2021 | 18.34 | 18.53 | 18.25 | 18.51 | 3,093,310 | +0.36(+1.98%) |
Sep 10, 2021 | 18.28 | 18.55 | 18.11 | 18.15 | 1,802,355 | +0.04(+0.22%) |
Sep 09, 2021 | 18.30 | 18.50 | 18.11 | 18.11 | 2,643,019 | -0.25(-1.36%) |
Sep 08, 2021 | 18.99 | 19.06 | 18.32 | 18.36 | 3,337,568 | -0.68(-3.57%) |
Sep 07, 2021 | 19.19 | 19.30 | 19.03 | 19.04 | 2,467,806 | -0.15(-0.78%) |
Sep 03, 2021 | 19.00 | 19.36 | 19.00 | 19.19 | 3,379,963 | +0.16(+0.84%) |
Sep 02, 2021 | 18.70 | 19.08 | 18.66 | 19.03 | 3,218,557 | +0.44(+2.37%) |
Sep 01, 2021 | 18.68 | 18.80 | 18.50 | 18.59 | 2,895,303 | +0.01(+0.05%) |
Aug 31, 2021 | 18.79 | 18.93 | 18.53 | 18.58 | 2,260,045 | -0.16(-0.85%) |
Aug 30, 2021 | 18.81 | 18.93 | 18.72 | 18.74 | 1,748,127 | +0.02(+0.11%) |
Aug 27, 2021 | 18.25 | 18.84 | 18.24 | 18.72 | 2,095,074 | +0.53(+2.91%) |
Aug 26, 2021 | 18.25 | 18.41 | 18.12 | 18.19 | 1,558,637 | -0.07(-0.38%) |
Aug 25, 2021 | 18.00 | 18.37 | 18.00 | 18.26 | 1,763,863 | +0.20(+1.11%) |
Aug 24, 2021 | 17.81 | 18.19 | 17.21 | 18.06 | 2,285,294 | +0.29(+1.63%) |
Aug 23, 2021 | 17.78 | 17.95 | 17.60 | 17.77 | 2,910,596 | +0.07(+0.40%) |
Aug 20, 2021 | 17.54 | 17.74 | 17.50 | 17.70 | 3,131,892 | +0.16(+0.91%) |
Aug 19, 2021 | 17.48 | 17.66 | 17.42 | 17.54 | 2,866,584 | -0.19(-1.07%) |
Aug 18, 2021 | 17.80 | 18.18 | 17.73 | 17.73 | 2,754,736 | -0.10(-0.56%) |
Aug 17, 2021 | 18.16 | 18.27 | 17.80 | 17.83 | 5,562,881 | -0.49(-2.67%) |
Aug 16, 2021 | 18.21 | 18.39 | 18.12 | 18.32 | 3,772,351 | +0.11(+0.60%) |
Aug 13, 2021 | 18.05 | 18.29 | 18.00 | 18.21 | 3,330,936 | +0.11(+0.61%) |
Aug 12, 2021 | 18.18 | 18.23 | 17.98 | 18.10 | 3,179,172 | -0.07(-0.39%) |
Aug 11, 2021 | 18.17 | 18.18 | 17.95 | 18.17 | 2,493,241 | +0.10(+0.55%) |
Aug 10, 2021 | 18.00 | 18.25 | 18.00 | 18.07 | 2,663,086 | +0.02(+0.11%) |
Aug 09, 2021 | 17.98 | 18.17 | 17.84 | 18.05 | 3,968,810 | +0.26(+1.46%) |
Aug 06, 2021 | 17.57 | 17.96 | 17.54 | 17.79 | 3,606,901 | +0.24(+1.37%) |
Aug 05, 2021 | 17.75 | 17.96 | 17.52 | 17.55 | 3,341,888 | -0.11(-0.62%) |
Aug 04, 2021 | 17.64 | 17.75 | 17.45 | 17.66 | 5,051,455 | -0.07(-0.39%) |
Aug 03, 2021 | 17.91 | 17.91 | 17.46 | 17.73 | 3,063,247 | -0.10(-0.56%) |
Aug 02, 2021 | 18.10 | 18.50 | 17.82 | 17.83 | 4,023,240 | -0.14(-0.78%) |
Jul 30, 2021 | 17.43 | 18.02 | 17.43 | 17.97 | 7,500,158 | +0.47(+2.69%) |
Jul 29, 2021 | 17.40 | 18.00 | 16.60 | 17.50 | 7,966,232 | +0.54(+3.18%) |
Jul 28, 2021 | 16.44 | 17.14 | 16.44 | 16.96 | 3,692,125 | +0.48(+2.91%) |
Jul 27, 2021 | 16.64 | 16.84 | 16.26 | 16.48 | 4,811,091 | -0.22(-1.32%) |
Jul 26, 2021 | 16.60 | 16.80 | 16.59 | 16.70 | 1,925,601 | +0.06(+0.36%) |
Jul 23, 2021 | 16.13 | 16.70 | 16.13 | 16.64 | 1,935,250 | +0.33(+2.02%) |
Jul 22, 2021 | 16.47 | 16.52 | 16.28 | 16.31 | 1,612,610 | -0.26(-1.57%) |
Jul 21, 2021 | 16.38 | 16.64 | 16.18 | 16.57 | 1,819,657 | +0.51(+3.18%) |
Jul 20, 2021 | 15.70 | 16.21 | 15.68 | 16.06 | 7,696,252 | +0.32(+2.03%) |
Jul 19, 2021 | 15.89 | 16.04 | 15.51 | 15.74 | 5,044,617 | -0.55(-3.38%) |
Jul 16, 2021 | 16.83 | 16.91 | 16.29 | 16.29 | 2,235,710 | -0.46(-2.75%) |
Jul 15, 2021 | 17.04 | 17.12 | 16.70 | 16.75 | 2,007,019 | -0.42(-2.45%) |
Jul 14, 2021 | 17.38 | 17.61 | 17.14 | 17.17 | 1,772,583 | -0.04(-0.23%) |
Jul 13, 2021 | 17.31 | 17.36 | 17.11 | 17.21 | 1,799,150 | -0.21(-1.21%) |
Jul 12, 2021 | 17.36 | 17.53 | 17.29 | 17.42 | 1,246,511 | +0.02(+0.11%) |
Jul 09, 2021 | 17.13 | 17.46 | 17.13 | 17.40 | 1,396,079 | +0.42(+2.47%) |
Jul 08, 2021 | 16.95 | 17.19 | 16.60 | 16.98 | 1,860,168 | -0.35(-2.02%) |
Jul 07, 2021 | 17.35 | 17.53 | 17.08 | 17.33 | 1,412,894 | +0.01(+0.06%) |
Jul 06, 2021 | 17.89 | 17.89 | 17.16 | 17.32 | 2,084,391 | -0.55(-3.08%) |
Jul 02, 2021 | 17.87 | 17.98 | 17.65 | 17.87 | 1,657,623 | +0.09(+0.51%) |