Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2021 | 18.30 | 18.30 | 18.30 | 0 | -0.08(-0.43%) | |
Sep 17, 2021 | 18.29 | 18.50 | 18.22 | 18.38 | 10,835,528 | +0.00(+0.00%) |
Sep 16, 2021 | 18.42 | 18.67 | 18.25 | 18.38 | 3,357,542 | -0.02(-0.10%) |
Sep 15, 2021 | 18.04 | 18.54 | 17.93 | 18.40 | 3,525,903 | +0.36(+1.99%) |
Sep 14, 2021 | 18.35 | 18.36 | 17.96 | 18.04 | 2,210,551 | -0.29(-1.58%) |
Sep 13, 2021 | 18.36 | 18.44 | 18.11 | 18.33 | 2,618,281 | +0.14(+0.77%) |
Sep 10, 2021 | 18.62 | 18.72 | 18.07 | 18.18 | 3,093,937 | -0.39(-2.08%) |
Sep 09, 2021 | 18.44 | 18.69 | 18.37 | 18.57 | 2,210,869 | +0.04(+0.24%) |
Sep 08, 2021 | 19.10 | 19.21 | 18.27 | 18.53 | 3,587,503 | -0.54(-2.85%) |
Sep 07, 2021 | 19.57 | 19.70 | 19.05 | 19.07 | 3,017,251 | -0.65(-3.29%) |
Sep 03, 2021 | 20.36 | 20.48 | 19.62 | 19.72 | 3,249,329 | -0.62(-3.06%) |
Sep 02, 2021 | 19.73 | 20.37 | 19.59 | 20.34 | 3,067,080 | +0.73(+3.71%) |
Sep 01, 2021 | 19.74 | 19.74 | 19.31 | 19.61 | 2,627,524 | -0.11(-0.53%) |
Aug 31, 2021 | 19.58 | 19.87 | 19.54 | 19.72 | 2,239,706 | +0.12(+0.63%) |
Aug 30, 2021 | 20.05 | 20.07 | 19.59 | 19.60 | 1,672,920 | -0.41(-2.06%) |
Aug 27, 2021 | 19.48 | 20.08 | 19.48 | 20.01 | 2,320,624 | +0.44(+2.24%) |
Aug 26, 2021 | 20.16 | 20.17 | 19.50 | 19.57 | 1,419,186 | -0.47(-2.36%) |
Aug 25, 2021 | 20.01 | 20.20 | 19.85 | 20.04 | 1,417,878 | +0.03(+0.17%) |
Aug 24, 2021 | 19.90 | 20.08 | 19.74 | 20.01 | 1,454,613 | +0.21(+1.06%) |
Aug 23, 2021 | 19.92 | 19.94 | 19.63 | 19.80 | 1,395,224 | +0.09(+0.44%) |
Aug 20, 2021 | 19.42 | 19.74 | 19.36 | 19.71 | 1,433,486 | +0.21(+1.08%) |
Aug 19, 2021 | 19.80 | 19.95 | 19.39 | 19.50 | 1,452,843 | -0.63(-3.13%) |
Aug 18, 2021 | 20.44 | 20.58 | 20.11 | 20.13 | 1,210,060 | -0.43(-2.09%) |
Aug 17, 2021 | 20.68 | 20.68 | 20.25 | 20.56 | 1,191,132 | -0.26(-1.26%) |
Aug 16, 2021 | 20.86 | 20.91 | 20.51 | 20.82 | 766,698 | -0.11(-0.54%) |
Aug 13, 2021 | 21.19 | 21.19 | 20.84 | 20.94 | 776,306 | -0.23(-1.08%) |
Aug 12, 2021 | 21.30 | 21.32 | 21.02 | 21.16 | 1,186,104 | -0.15(-0.70%) |
Aug 11, 2021 | 21.10 | 21.42 | 20.90 | 21.31 | 1,044,019 | +0.29(+1.38%) |
Aug 10, 2021 | 20.79 | 21.08 | 20.52 | 21.02 | 1,344,070 | +0.17(+0.80%) |
Aug 09, 2021 | 20.95 | 20.96 | 20.61 | 20.86 | 1,523,537 | -0.12(-0.58%) |
Aug 06, 2021 | 20.75 | 21.19 | 20.63 | 20.98 | 1,299,907 | +0.41(+2.00%) |
Aug 05, 2021 | 20.69 | 20.79 | 20.52 | 20.57 | 1,196,662 | +0.04(+0.17%) |
Aug 04, 2021 | 20.98 | 21.11 | 20.51 | 20.53 | 1,240,978 | -0.81(-3.82%) |
Aug 03, 2021 | 21.29 | 21.36 | 20.72 | 21.35 | 1,266,218 | +0.25(+1.20%) |
Aug 02, 2021 | 21.24 | 21.62 | 21.03 | 21.09 | 1,524,517 | -0.04(-0.21%) |
Jul 30, 2021 | 21.01 | 21.34 | 20.94 | 21.14 | 2,008,166 | -0.13(-0.62%) |
Jul 29, 2021 | 21.62 | 21.70 | 21.25 | 21.27 | 1,336,625 | -0.09(-0.41%) |
Jul 28, 2021 | 21.82 | 21.89 | 21.09 | 21.36 | 2,212,173 | -0.38(-1.73%) |
Jul 27, 2021 | 20.62 | 21.79 | 20.18 | 21.73 | 3,264,170 | +1.04(+5.04%) |
Jul 26, 2021 | 20.38 | 20.79 | 20.38 | 20.69 | 2,868,484 | +0.17(+0.81%) |
Jul 23, 2021 | 20.30 | 20.54 | 20.11 | 20.52 | 2,350,805 | +0.16(+0.77%) |
Jul 22, 2021 | 20.80 | 20.80 | 20.31 | 20.37 | 2,114,772 | -0.39(-1.90%) |
Jul 21, 2021 | 19.88 | 20.85 | 19.82 | 20.76 | 4,164,986 | +0.95(+4.82%) |
Jul 20, 2021 | 19.31 | 19.97 | 19.28 | 19.81 | 2,586,326 | +0.58(+3.01%) |
Jul 19, 2021 | 19.32 | 19.51 | 18.89 | 19.23 | 3,689,566 | -0.53(-2.70%) |
Jul 16, 2021 | 20.54 | 20.59 | 19.72 | 19.76 | 2,500,169 | -0.67(-3.26%) |
Jul 15, 2021 | 20.47 | 20.66 | 20.34 | 20.43 | 1,298,840 | -0.25(-1.19%) |
Jul 14, 2021 | 20.72 | 20.95 | 20.48 | 20.67 | 2,430,276 | +0.19(+0.94%) |
Jul 13, 2021 | 20.89 | 21.06 | 20.39 | 20.48 | 2,411,110 | -0.60(-2.87%) |
Jul 12, 2021 | 21.05 | 21.15 | 20.87 | 21.08 | 1,479,113 | -0.04(-0.17%) |
Jul 09, 2021 | 21.11 | 21.29 | 21.03 | 21.12 | 2,166,639 | +0.25(+1.22%) |
Jul 08, 2021 | 20.69 | 21.06 | 20.47 | 20.87 | 2,781,762 | -0.25(-1.16%) |
Jul 07, 2021 | 20.73 | 21.24 | 20.59 | 21.11 | 3,315,387 | +0.35(+1.69%) |
Jul 06, 2021 | 20.92 | 21.37 | 20.09 | 20.76 | 5,900,406 | -0.29(-1.37%) |
Jul 02, 2021 | 21.02 | 21.29 | 20.80 | 21.05 | 1,723,111 | +0.18(+0.88%) |
Jul 01, 2021 | 20.67 | 20.98 | 20.62 | 20.87 | 1,643,341 | +0.29(+1.40%) |
Jun 30, 2021 | 20.36 | 20.67 | 20.35 | 20.58 | 1,448,954 | +0.13(+0.64%) |
Jun 29, 2021 | 20.74 | 20.94 | 20.41 | 20.44 | 1,591,668 | -0.21(-1.02%) |
Jun 28, 2021 | 21.09 | 21.11 | 20.61 | 20.66 | 2,358,997 | -0.43(-2.06%) |
Jun 25, 2021 | 20.58 | 21.10 | 20.58 | 21.09 | 3,819,451 | +0.43(+2.10%) |
Jun 24, 2021 | 20.46 | 20.73 | 20.27 | 20.66 | 1,910,644 | +0.35(+1.71%) |
Jun 23, 2021 | 20.30 | 20.56 | 20.22 | 20.31 | 2,215,129 | +0.04(+0.21%) |
Jun 22, 2021 | 20.37 | 20.46 | 20.10 | 20.27 | 2,808,785 | -0.32(-1.56%) |
Jun 21, 2021 | 20.47 | 20.67 | 20.08 | 20.59 | 2,967,392 | +0.28(+1.37%) |
Jun 18, 2021 | 20.15 | 20.46 | 19.85 | 20.31 | 7,677,735 | -0.17(-0.85%) |
Jun 17, 2021 | 21.38 | 21.45 | 20.48 | 20.48 | 3,991,475 | -0.88(-4.14%) |
Jun 16, 2021 | 21.25 | 21.53 | 21.18 | 21.37 | 2,762,379 | +0.09(+0.41%) |
Jun 15, 2021 | 21.17 | 21.50 | 20.92 | 21.28 | 2,781,336 | +0.12(+0.57%) |
Jun 14, 2021 | 21.94 | 22.04 | 21.09 | 21.16 | 2,919,339 | -0.75(-3.40%) |
Jun 11, 2021 | 21.90 | 22.13 | 21.77 | 21.90 | 2,228,090 | +0.16(+0.72%) |
Jun 10, 2021 | 21.91 | 22.05 | 21.59 | 21.75 | 2,326,924 | -0.06(-0.28%) |
Jun 09, 2021 | 21.58 | 22.02 | 21.43 | 21.81 | 3,252,912 | +0.29(+1.37%) |
Jun 08, 2021 | 20.88 | 21.66 | 20.85 | 21.51 | 2,919,963 | +0.65(+3.12%) |
Jun 07, 2021 | 21.07 | 21.17 | 20.72 | 20.86 | 1,676,402 | -0.10(-0.50%) |
Jun 04, 2021 | 20.85 | 21.04 | 20.79 | 20.97 | 1,180,197 | +0.17(+0.83%) |
Jun 03, 2021 | 20.73 | 20.88 | 20.59 | 20.79 | 1,434,741 | -0.04(-0.21%) |
Jun 02, 2021 | 20.32 | 20.84 | 20.22 | 20.84 | 2,164,316 | +0.54(+2.65%) |
Jun 01, 2021 | 20.53 | 20.54 | 20.12 | 20.30 | 3,120,693 | -0.03(-0.13%) |
May 28, 2021 | 20.81 | 20.82 | 20.23 | 20.33 | 3,026,836 | -0.47(-2.25%) |
May 27, 2021 | 20.78 | 21.01 | 20.70 | 20.79 | 1,882,664 | +0.21(+1.01%) |
May 26, 2021 | 20.30 | 20.61 | 20.20 | 20.59 | 1,973,070 | +0.31(+1.54%) |
May 25, 2021 | 20.76 | 20.82 | 20.25 | 20.27 | 1,423,684 | -0.43(-2.09%) |
May 24, 2021 | 20.70 | 20.83 | 20.59 | 20.71 | 1,244,066 | +0.13(+0.63%) |
May 21, 2021 | 20.70 | 20.94 | 20.54 | 20.58 | 1,535,861 | +0.05(+0.25%) |
May 20, 2021 | 20.70 | 20.77 | 20.41 | 20.53 | 1,505,003 | -0.12(-0.59%) |
May 19, 2021 | 20.18 | 20.74 | 20.11 | 20.65 | 2,577,492 | +0.09(+0.42%) |
May 18, 2021 | 21.09 | 21.23 | 20.54 | 20.56 | 2,183,999 | -0.51(-2.43%) |
May 17, 2021 | 20.82 | 21.11 | 20.79 | 21.07 | 1,833,654 | +0.09(+0.41%) |
May 14, 2021 | 20.23 | 21.02 | 20.18 | 20.98 | 2,323,675 | +0.90(+4.49%) |
May 13, 2021 | 19.88 | 20.28 | 19.78 | 20.08 | 1,853,457 | +0.28(+1.40%) |
May 12, 2021 | 20.66 | 20.87 | 19.80 | 19.81 | 2,558,489 | -0.98(-4.71%) |
May 11, 2021 | 20.64 | 20.98 | 20.55 | 20.79 | 1,853,573 | -0.14(-0.66%) |
May 10, 2021 | 21.37 | 21.59 | 20.92 | 20.92 | 1,680,429 | -0.29(-1.35%) |
May 07, 2021 | 20.99 | 21.22 | 20.89 | 21.21 | 1,743,226 | +0.13(+0.62%) |
May 06, 2021 | 20.71 | 21.09 | 20.60 | 21.08 | 1,633,178 | +0.39(+1.88%) |
May 05, 2021 | 20.70 | 20.84 | 20.46 | 20.69 | 1,968,278 | +0.03(+0.13%) |
May 04, 2021 | 20.94 | 20.98 | 20.50 | 20.66 | 2,586,224 | -0.23(-1.08%) |