Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.18 | 18.18 | 18.13 | 18.12 | 14,932,428 | -0.05(-0.27%) |
Sep 29, 2021 | 18.15 | 18.17 | 18.13 | 18.17 | 8,406,238 | +0.04(+0.23%) |
Sep 28, 2021 | 18.14 | 18.15 | 18.12 | 18.13 | 11,502,536 | -0.01(-0.05%) |
Sep 27, 2021 | 18.15 | 18.17 | 18.13 | 18.13 | 8,838,430 | -0.02(-0.09%) |
Sep 24, 2021 | 18.16 | 18.17 | 18.13 | 18.15 | 5,694,805 | -0.01(-0.05%) |
Sep 23, 2021 | 18.15 | 18.17 | 18.14 | 18.16 | 5,967,066 | +0.01(+0.05%) |
Sep 22, 2021 | 18.13 | 18.17 | 18.13 | 18.15 | 6,367,589 | +0.02(+0.14%) |
Sep 21, 2021 | 18.15 | 18.16 | 18.10 | 18.13 | 11,785,877 | +0.02(+0.09%) |
Sep 20, 2021 | 18.13 | 18.14 | 18.09 | 18.11 | 16,257,229 | -0.03(-0.16%) |
Sep 17, 2021 | 18.16 | 18.18 | 18.14 | 18.14 | 9,545,560 | -0.02(-0.09%) |
Sep 16, 2021 | 18.16 | 18.17 | 18.15 | 18.16 | 1,561,445 | -0.01(-0.05%) |
Sep 15, 2021 | 18.16 | 18.16 | 18.14 | 18.16 | 5,203,881 | +0.03(+0.18%) |
Sep 14, 2021 | 18.16 | 18.16 | 18.12 | 18.13 | 5,115,642 | +0.00(+0.00%) |
Sep 13, 2021 | 18.16 | 18.16 | 18.13 | 18.13 | 3,209,477 | -0.01(-0.05%) |
Sep 10, 2021 | 18.16 | 18.16 | 18.13 | 18.14 | 7,472,438 | -0.01(-0.05%) |
Sep 09, 2021 | 18.16 | 18.16 | 18.14 | 18.15 | 7,335,852 | -0.02(-0.09%) |
Sep 08, 2021 | 18.13 | 18.16 | 18.12 | 18.16 | 11,913,816 | +0.02(+0.09%) |
Sep 07, 2021 | 18.16 | 18.16 | 18.12 | 18.15 | 13,611,125 | -0.01(-0.04%) |
Sep 03, 2021 | 18.15 | 18.16 | 18.13 | 18.16 | 15,516,707 | +0.00(+0.00%) |
Sep 02, 2021 | 18.13 | 18.16 | 18.11 | 18.16 | 13,109,431 | +0.02(+0.14%) |
Sep 01, 2021 | 18.12 | 18.14 | 18.12 | 18.13 | 18,705,424 | +0.03(+0.18%) |
Aug 31, 2021 | 18.11 | 18.13 | 18.08 | 18.10 | 11,044,150 | +0.01(+0.05%) |
Aug 30, 2021 | 18.07 | 18.11 | 18.07 | 18.09 | 6,988,988 | +0.02(+0.09%) |
Aug 27, 2021 | 18.07 | 18.10 | 18.05 | 18.07 | 5,311,620 | +0.02(+0.14%) |
Aug 26, 2021 | 18.07 | 18.08 | 18.04 | 18.05 | 7,300,923 | -0.02(-0.14%) |
Aug 25, 2021 | 18.05 | 18.10 | 18.05 | 18.07 | 8,397,270 | +0.01(+0.05%) |
Aug 24, 2021 | 18.03 | 18.07 | 18.01 | 18.07 | 22,595,108 | +0.04(+0.23%) |
Aug 23, 2021 | 18.02 | 18.04 | 18.00 | 18.02 | 9,618,462 | +0.04(+0.20%) |
Aug 20, 2021 | 17.98 | 18.00 | 17.98 | 17.99 | 5,959,756 | +0.01(+0.05%) |
Aug 19, 2021 | 17.98 | 17.99 | 17.97 | 17.98 | 2,505,192 | +0.01(+0.05%) |
Aug 18, 2021 | 17.99 | 17.99 | 17.97 | 17.97 | 3,510,265 | -0.01(-0.05%) |
Aug 17, 2021 | 17.99 | 18.00 | 17.96 | 17.98 | 14,733,574 | -0.02(-0.09%) |
Aug 16, 2021 | 17.99 | 18.00 | 17.97 | 18.00 | 3,166,229 | +0.02(+0.14%) |
Aug 13, 2021 | 17.98 | 17.99 | 17.97 | 17.97 | 4,621,774 | +0.00(+0.00%) |
Aug 12, 2021 | 17.96 | 17.98 | 17.96 | 17.97 | 3,372,405 | +0.00(+0.00%) |
Aug 11, 2021 | 17.97 | 17.98 | 17.96 | 17.97 | 5,697,333 | +0.01(+0.05%) |
Aug 10, 2021 | 17.96 | 17.97 | 17.96 | 17.96 | 2,630,720 | +0.01(+0.05%) |
Aug 09, 2021 | 17.95 | 17.97 | 17.94 | 17.96 | 11,807,604 | +0.02(+0.09%) |
Aug 06, 2021 | 17.96 | 17.97 | 17.94 | 17.94 | 14,097,303 | -0.01(-0.05%) |
Aug 05, 2021 | 17.96 | 17.96 | 17.95 | 17.95 | 4,918,979 | +0.00(+0.00%) |
Aug 04, 2021 | 17.94 | 17.95 | 17.93 | 17.95 | 2,800,911 | +0.00(+0.00%) |
Aug 03, 2021 | 17.95 | 17.96 | 17.92 | 17.95 | 9,079,206 | +0.01(+0.05%) |
Aug 02, 2021 | 17.95 | 17.96 | 17.94 | 17.94 | 8,890,067 | -0.02(-0.14%) |
Jul 30, 2021 | 17.97 | 17.99 | 17.94 | 17.96 | 7,793,397 | -0.02(-0.09%) |
Jul 29, 2021 | 17.97 | 17.99 | 17.96 | 17.98 | 5,786,915 | +0.02(+0.09%) |
Jul 28, 2021 | 17.97 | 17.98 | 17.95 | 17.96 | 8,916,568 | -0.01(-0.05%) |
Jul 27, 2021 | 18.00 | 18.00 | 17.96 | 17.97 | 9,784,231 | -0.04(-0.23%) |
Jul 26, 2021 | 18.02 | 18.02 | 18.00 | 18.01 | 5,216,228 | -0.02(-0.09%) |
Jul 23, 2021 | 18.02 | 18.03 | 18.00 | 18.03 | 2,619,596 | +0.02(+0.14%) |
Jul 22, 2021 | 18.01 | 18.01 | 17.99 | 18.00 | 7,921,578 | +0.02(+0.09%) |
Jul 21, 2021 | 17.97 | 18.00 | 17.97 | 17.99 | 13,576,994 | +0.02(+0.14%) |
Jul 20, 2021 | 17.97 | 17.98 | 17.95 | 17.96 | 12,109,102 | +0.02(+0.09%) |
Jul 19, 2021 | 18.02 | 18.02 | 17.95 | 17.95 | 15,108,838 | -0.05(-0.30%) |
Jul 16, 2021 | 17.98 | 18.01 | 17.97 | 18.00 | 8,195,274 | +0.02(+0.09%) |
Jul 15, 2021 | 18.03 | 18.03 | 17.99 | 17.99 | 4,248,601 | -0.03(-0.18%) |
Jul 14, 2021 | 18.04 | 18.04 | 18.01 | 18.02 | 6,393,762 | -0.01(-0.04%) |
Jul 13, 2021 | 18.04 | 18.04 | 18.01 | 18.03 | 7,607,944 | +0.02(+0.09%) |
Jul 12, 2021 | 18.01 | 18.04 | 17.99 | 18.01 | 8,533,356 | +0.01(+0.05%) |
Jul 09, 2021 | 17.99 | 18.02 | 17.98 | 18.00 | 3,402,881 | +0.02(+0.14%) |
Jul 08, 2021 | 17.99 | 18.00 | 17.97 | 17.98 | 6,893,112 | -0.02(-0.09%) |
Jul 07, 2021 | 18.05 | 18.05 | 17.99 | 17.99 | 10,157,309 | -0.02(-0.09%) |
Jul 06, 2021 | 18.06 | 18.06 | 18.01 | 18.01 | 8,225,809 | -0.02(-0.14%) |
Jul 02, 2021 | 18.05 | 18.06 | 18.04 | 18.04 | 7,985,483 | -0.01(-0.04%) |