Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.80 | 18.07 | 17.44 | 17.78 | 10,022,240 | +0.00(+0.00%) |
Sep 29, 2021 | 17.87 | 17.97 | 17.72 | 17.78 | 7,599,457 | -0.14(-0.77%) |
Sep 28, 2021 | 18.29 | 18.42 | 17.79 | 17.91 | 8,897,939 | -0.08(-0.43%) |
Sep 27, 2021 | 17.79 | 18.30 | 17.79 | 17.99 | 8,427,615 | +0.66(+3.81%) |
Sep 24, 2021 | 17.18 | 17.47 | 17.09 | 17.33 | 4,141,234 | +0.04(+0.25%) |
Sep 23, 2021 | 17.08 | 17.49 | 17.03 | 17.29 | 8,974,319 | +0.37(+2.18%) |
Sep 22, 2021 | 16.58 | 17.19 | 16.56 | 16.92 | 8,662,572 | +0.69(+4.22%) |
Sep 21, 2021 | 16.26 | 16.39 | 15.98 | 16.23 | 7,589,229 | +0.20(+1.23%) |
Sep 20, 2021 | 16.01 | 16.20 | 15.81 | 16.04 | 6,458,439 | -0.56(-3.36%) |
Sep 17, 2021 | 16.52 | 16.68 | 16.35 | 16.59 | 7,113,317 | -0.18(-1.07%) |
Sep 16, 2021 | 16.77 | 16.91 | 16.67 | 16.77 | 8,267,014 | -0.04(-0.26%) |
Sep 15, 2021 | 16.21 | 16.87 | 16.18 | 16.82 | 10,635,988 | +0.91(+5.71%) |
Sep 14, 2021 | 16.54 | 16.56 | 15.83 | 15.91 | 6,293,460 | -0.38(-2.32%) |
Sep 13, 2021 | 15.90 | 16.40 | 15.88 | 16.29 | 8,604,609 | +0.60(+3.83%) |
Sep 10, 2021 | 16.19 | 16.30 | 15.68 | 15.69 | 6,891,953 | -0.21(-1.29%) |
Sep 09, 2021 | 15.54 | 16.05 | 15.46 | 15.89 | 10,454,596 | +0.26(+1.65%) |
Sep 08, 2021 | 15.87 | 16.12 | 15.60 | 15.63 | 7,927,290 | -0.16(-1.03%) |
Sep 07, 2021 | 15.95 | 16.11 | 15.77 | 15.80 | 12,331,890 | -0.25(-1.55%) |
Sep 03, 2021 | 16.29 | 16.36 | 15.99 | 16.05 | 6,965,905 | -0.15(-0.95%) |
Sep 02, 2021 | 15.90 | 16.45 | 15.88 | 16.20 | 19,293,244 | +0.56(+3.56%) |
Sep 01, 2021 | 15.75 | 15.94 | 15.60 | 15.64 | 15,672,663 | -0.16(-1.02%) |
Aug 31, 2021 | 15.93 | 16.10 | 15.79 | 15.80 | 6,676,850 | -0.25(-1.53%) |
Aug 30, 2021 | 16.32 | 16.34 | 16.05 | 16.05 | 7,904,822 | -0.23(-1.41%) |
Aug 27, 2021 | 15.97 | 16.45 | 15.97 | 16.28 | 7,858,715 | +0.47(+2.95%) |
Aug 26, 2021 | 15.78 | 15.91 | 15.59 | 15.81 | 10,046,561 | -0.05(-0.32%) |
Aug 25, 2021 | 15.85 | 15.91 | 15.71 | 15.86 | 4,859,886 | +0.01(+0.05%) |
Aug 24, 2021 | 15.69 | 15.96 | 15.64 | 15.85 | 9,120,715 | +0.35(+2.24%) |
Aug 23, 2021 | 15.24 | 15.59 | 15.23 | 15.51 | 8,887,152 | +0.68(+4.57%) |
Aug 20, 2021 | 14.69 | 14.88 | 14.63 | 14.83 | 7,182,596 | -0.04(-0.29%) |
Aug 19, 2021 | 14.80 | 14.95 | 14.49 | 14.87 | 16,554,141 | -0.37(-2.45%) |
Aug 18, 2021 | 15.69 | 15.73 | 15.24 | 15.24 | 11,641,442 | -0.41(-2.60%) |
Aug 17, 2021 | 15.77 | 16.06 | 15.58 | 15.65 | 11,127,526 | -0.32(-2.02%) |
Aug 16, 2021 | 16.03 | 16.06 | 15.71 | 15.97 | 7,168,948 | -0.29(-1.77%) |
Aug 13, 2021 | 16.47 | 16.54 | 16.24 | 16.26 | 4,325,295 | -0.28(-1.69%) |
Aug 12, 2021 | 16.66 | 16.74 | 16.40 | 16.54 | 4,324,224 | -0.19(-1.16%) |
Aug 11, 2021 | 16.65 | 16.77 | 16.45 | 16.74 | 4,687,757 | +0.03(+0.15%) |
Aug 10, 2021 | 16.30 | 16.73 | 16.24 | 16.71 | 5,456,584 | +0.47(+2.87%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.10 | 16.24 | 7,481,206 | -0.43(-2.59%) |
Aug 06, 2021 | 16.74 | 16.84 | 16.56 | 16.68 | 5,875,655 | +0.10(+0.61%) |
Aug 05, 2021 | 16.31 | 16.80 | 16.29 | 16.58 | 8,215,232 | +0.42(+2.62%) |
Aug 04, 2021 | 16.45 | 16.56 | 16.13 | 16.15 | 7,519,818 | -0.58(-3.45%) |
Aug 03, 2021 | 16.24 | 16.81 | 16.09 | 16.73 | 8,979,376 | +0.41(+2.49%) |
Aug 02, 2021 | 16.67 | 17.22 | 16.30 | 16.32 | 8,839,256 | -0.31(-1.89%) |
Jul 30, 2021 | 16.91 | 17.09 | 16.47 | 16.63 | 11,499,568 | -0.25(-1.46%) |
Jul 29, 2021 | 17.55 | 17.64 | 16.84 | 16.88 | 13,800,944 | -0.50(-2.88%) |
Jul 28, 2021 | 17.35 | 17.52 | 17.08 | 17.38 | 14,532,228 | +0.13(+0.74%) |
Jul 27, 2021 | 17.90 | 17.95 | 17.23 | 17.25 | 12,020,305 | -0.80(-4.46%) |
Jul 26, 2021 | 17.63 | 18.33 | 17.59 | 18.06 | 6,900,237 | +0.42(+2.40%) |
Jul 23, 2021 | 17.82 | 17.86 | 17.51 | 17.63 | 5,487,259 | -0.10(-0.57%) |
Jul 22, 2021 | 17.85 | 17.85 | 17.52 | 17.74 | 5,904,914 | -0.09(-0.52%) |
Jul 21, 2021 | 17.54 | 18.05 | 17.54 | 17.83 | 9,564,867 | +0.55(+3.19%) |
Jul 20, 2021 | 16.89 | 17.42 | 16.59 | 17.28 | 9,392,909 | +0.41(+2.41%) |
Jul 19, 2021 | 16.82 | 17.18 | 16.58 | 16.87 | 14,105,288 | -0.91(-5.10%) |
Jul 16, 2021 | 18.55 | 18.58 | 17.68 | 17.78 | 8,496,684 | -0.57(-3.09%) |
Jul 15, 2021 | 18.50 | 18.78 | 18.25 | 18.35 | 5,839,690 | -0.42(-2.21%) |
Jul 14, 2021 | 19.34 | 19.58 | 18.65 | 18.76 | 6,701,336 | -0.43(-2.25%) |
Jul 13, 2021 | 19.32 | 19.42 | 19.00 | 19.19 | 5,221,335 | -0.24(-1.22%) |
Jul 12, 2021 | 19.60 | 19.72 | 19.27 | 19.43 | 7,093,096 | -0.29(-1.46%) |
Jul 09, 2021 | 19.77 | 19.88 | 19.54 | 19.72 | 5,611,405 | +0.20(+1.04%) |
Jul 08, 2021 | 19.20 | 19.75 | 19.09 | 19.52 | 6,488,139 | -0.12(-0.60%) |
Jul 07, 2021 | 20.06 | 20.31 | 19.57 | 19.63 | 5,451,932 | -0.51(-2.52%) |
Jul 06, 2021 | 20.43 | 20.45 | 19.67 | 20.14 | 13,591,439 | -0.14(-0.67%) |
Jul 02, 2021 | 20.54 | 20.67 | 19.99 | 20.28 | 5,220,391 | -0.39(-1.89%) |