Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.48 | 17.57 | 17.01 | 17.02 | 5,790,087 | -0.47(-2.69%) |
Sep 29, 2021 | 17.48 | 17.64 | 17.38 | 17.49 | 2,837,834 | +0.00(+0.00%) |
Sep 28, 2021 | 17.52 | 17.79 | 17.47 | 17.49 | 5,499,505 | +0.10(+0.58%) |
Sep 27, 2021 | 17.64 | 17.64 | 17.19 | 17.39 | 5,169,030 | +0.36(+2.13%) |
Sep 24, 2021 | 16.99 | 17.21 | 16.96 | 17.03 | 4,129,247 | +0.01(+0.05%) |
Sep 23, 2021 | 16.89 | 17.20 | 16.89 | 17.02 | 4,359,899 | +0.19(+1.10%) |
Sep 22, 2021 | 16.83 | 16.94 | 16.72 | 16.84 | 4,595,942 | +0.13(+0.81%) |
Sep 21, 2021 | 17.30 | 17.33 | 16.68 | 16.70 | 7,276,256 | -0.51(-2.98%) |
Sep 20, 2021 | 17.21 | 17.51 | 17.04 | 17.21 | 5,100,096 | -0.29(-1.68%) |
Sep 17, 2021 | 17.83 | 17.96 | 17.37 | 17.51 | 22,299,732 | -0.41(-2.30%) |
Sep 16, 2021 | 17.98 | 18.12 | 17.74 | 17.92 | 4,921,660 | -0.04(-0.23%) |
Sep 15, 2021 | 17.55 | 17.98 | 17.55 | 17.96 | 5,861,750 | +0.43(+2.42%) |
Sep 14, 2021 | 18.13 | 18.20 | 17.51 | 17.54 | 5,512,557 | -0.52(-2.90%) |
Sep 13, 2021 | 17.77 | 18.18 | 17.75 | 18.06 | 6,834,904 | +0.51(+2.89%) |
Sep 10, 2021 | 17.76 | 17.83 | 17.34 | 17.56 | 6,799,364 | -0.19(-1.08%) |
Sep 09, 2021 | 17.82 | 17.95 | 17.68 | 17.75 | 4,862,979 | -0.12(-0.70%) |
Sep 08, 2021 | 17.86 | 17.95 | 17.77 | 17.87 | 3,687,116 | -0.03(-0.19%) |
Sep 07, 2021 | 18.15 | 18.15 | 17.83 | 17.91 | 3,936,915 | -0.17(-0.97%) |
Sep 03, 2021 | 18.09 | 18.24 | 18.07 | 18.08 | 3,613,012 | +0.03(+0.18%) |
Sep 02, 2021 | 17.98 | 18.08 | 17.92 | 18.05 | 3,978,020 | +0.05(+0.28%) |
Sep 01, 2021 | 18.05 | 18.12 | 17.87 | 18.00 | 4,150,577 | -0.02(-0.09%) |
Aug 31, 2021 | 17.71 | 18.02 | 17.67 | 18.01 | 4,978,947 | +0.31(+1.74%) |
Aug 30, 2021 | 17.99 | 18.04 | 17.69 | 17.71 | 3,487,956 | -0.32(-1.76%) |
Aug 27, 2021 | 17.88 | 18.06 | 17.86 | 18.02 | 3,055,288 | +0.15(+0.84%) |
Aug 26, 2021 | 18.12 | 18.15 | 17.82 | 17.87 | 3,809,273 | -0.23(-1.29%) |
Aug 25, 2021 | 18.02 | 18.29 | 18.00 | 18.10 | 3,955,045 | +0.05(+0.28%) |
Aug 24, 2021 | 18.06 | 18.26 | 18.02 | 18.05 | 3,059,762 | +0.02(+0.09%) |
Aug 23, 2021 | 18.07 | 18.24 | 17.94 | 18.04 | 3,077,028 | +0.05(+0.28%) |
Aug 20, 2021 | 18.05 | 18.08 | 17.85 | 17.99 | 3,856,019 | -0.05(-0.28%) |
Aug 19, 2021 | 18.19 | 18.24 | 17.90 | 18.04 | 3,962,447 | -0.20(-1.09%) |
Aug 18, 2021 | 18.54 | 18.58 | 18.22 | 18.24 | 2,033,696 | -0.35(-1.88%) |
Aug 17, 2021 | 18.57 | 18.65 | 18.40 | 18.59 | 2,455,730 | -0.08(-0.40%) |
Aug 16, 2021 | 18.65 | 18.77 | 18.57 | 18.66 | 2,277,455 | -0.06(-0.31%) |
Aug 13, 2021 | 18.65 | 18.81 | 18.52 | 18.72 | 3,289,668 | +0.04(+0.22%) |
Aug 12, 2021 | 18.81 | 18.90 | 18.65 | 18.68 | 4,208,947 | -0.17(-0.93%) |
Aug 11, 2021 | 18.86 | 18.98 | 18.76 | 18.85 | 3,967,180 | +0.03(+0.18%) |
Aug 10, 2021 | 18.89 | 18.95 | 18.66 | 18.82 | 5,160,777 | -0.10(-0.53%) |
Aug 09, 2021 | 18.86 | 18.96 | 18.67 | 18.92 | 3,251,633 | +0.02(+0.13%) |
Aug 06, 2021 | 18.55 | 19.09 | 18.52 | 18.90 | 4,446,165 | +0.36(+1.93%) |
Aug 05, 2021 | 18.50 | 18.97 | 18.29 | 18.54 | 5,712,070 | +0.12(+0.63%) |
Aug 04, 2021 | 18.90 | 18.92 | 18.32 | 18.42 | 7,642,811 | -0.51(-2.68%) |
Aug 03, 2021 | 18.95 | 19.10 | 18.62 | 18.93 | 4,942,457 | -0.04(-0.22%) |
Aug 02, 2021 | 19.38 | 19.54 | 18.92 | 18.97 | 4,477,174 | -0.35(-1.81%) |
Jul 30, 2021 | 19.29 | 19.45 | 19.24 | 19.32 | 4,791,283 | -0.04(-0.21%) |
Jul 29, 2021 | 19.38 | 19.52 | 19.32 | 19.36 | 2,582,803 | +0.09(+0.48%) |
Jul 28, 2021 | 19.51 | 19.55 | 19.20 | 19.27 | 3,098,258 | -0.17(-0.86%) |
Jul 27, 2021 | 19.39 | 19.52 | 19.31 | 19.44 | 3,107,738 | -0.04(-0.21%) |
Jul 26, 2021 | 19.37 | 19.55 | 19.33 | 19.48 | 2,484,449 | +0.15(+0.78%) |
Jul 23, 2021 | 19.30 | 19.38 | 19.20 | 19.33 | 2,214,114 | +0.16(+0.83%) |
Jul 22, 2021 | 19.15 | 19.21 | 18.99 | 19.17 | 2,945,977 | +0.02(+0.09%) |
Jul 21, 2021 | 19.28 | 19.42 | 19.12 | 19.15 | 2,952,561 | +0.01(+0.04%) |
Jul 20, 2021 | 19.00 | 19.30 | 18.99 | 19.15 | 3,849,878 | +0.23(+1.23%) |
Jul 19, 2021 | 19.35 | 19.48 | 18.80 | 18.91 | 6,957,685 | -0.65(-3.32%) |
Jul 16, 2021 | 19.64 | 19.71 | 19.51 | 19.56 | 4,635,257 | +0.05(+0.26%) |
Jul 15, 2021 | 19.59 | 19.67 | 19.50 | 19.51 | 6,173,673 | -0.12(-0.59%) |
Jul 14, 2021 | 19.61 | 19.70 | 19.49 | 19.63 | 2,812,913 | +0.09(+0.47%) |
Jul 13, 2021 | 19.29 | 19.68 | 19.29 | 19.54 | 6,805,187 | +0.22(+1.16%) |
Jul 12, 2021 | 19.40 | 19.49 | 19.25 | 19.31 | 3,321,944 | -0.09(-0.47%) |
Jul 09, 2021 | 19.29 | 19.42 | 19.10 | 19.40 | 5,090,509 | +0.31(+1.61%) |
Jul 08, 2021 | 19.15 | 19.21 | 18.99 | 19.10 | 3,311,761 | -0.24(-1.25%) |
Jul 07, 2021 | 19.00 | 19.50 | 18.94 | 19.34 | 5,286,656 | +0.22(+1.18%) |
Jul 06, 2021 | 19.40 | 19.40 | 19.00 | 19.11 | 4,421,329 | -0.25(-1.29%) |
Jul 02, 2021 | 19.22 | 19.38 | 19.20 | 19.36 | 2,775,239 | +0.18(+0.95%) |