Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.88 | 19.24 | 18.83 | 19.12 | 4,503,938 | +0.12(+0.65%) |
Sep 29, 2021 | 18.98 | 19.11 | 18.93 | 19.00 | 2,561,475 | +0.02(+0.10%) |
Sep 28, 2021 | 19.27 | 19.29 | 18.96 | 18.98 | 2,264,788 | -0.15(-0.79%) |
Sep 27, 2021 | 19.08 | 19.17 | 19.08 | 19.13 | 3,259,837 | +0.26(+1.36%) |
Sep 24, 2021 | 18.73 | 18.91 | 18.70 | 18.87 | 2,911,126 | +0.09(+0.45%) |
Sep 23, 2021 | 18.57 | 18.80 | 18.56 | 18.79 | 1,745,856 | +0.28(+1.54%) |
Sep 22, 2021 | 18.49 | 18.59 | 18.39 | 18.50 | 1,213,370 | +0.21(+1.14%) |
Sep 21, 2021 | 18.27 | 18.30 | 18.07 | 18.30 | 1,451,930 | +0.02(+0.10%) |
Sep 20, 2021 | 18.29 | 18.35 | 18.13 | 18.28 | 3,556,666 | -0.22(-1.18%) |
Sep 17, 2021 | 18.59 | 18.59 | 18.46 | 18.49 | 1,503,702 | -0.15(-0.81%) |
Sep 16, 2021 | 18.66 | 18.68 | 18.50 | 18.65 | 1,329,502 | -0.13(-0.71%) |
Sep 15, 2021 | 18.75 | 18.88 | 18.73 | 18.78 | 2,495,311 | +0.30(+1.64%) |
Sep 14, 2021 | 18.54 | 18.56 | 18.40 | 18.48 | 1,152,775 | -0.01(-0.05%) |
Sep 13, 2021 | 18.48 | 18.51 | 18.39 | 18.48 | 1,537,003 | +0.14(+0.77%) |
Sep 10, 2021 | 18.37 | 18.41 | 18.30 | 18.34 | 2,971,215 | +0.24(+1.31%) |
Sep 09, 2021 | 18.12 | 18.32 | 18.04 | 18.11 | 1,786,929 | -0.13(-0.73%) |
Sep 08, 2021 | 18.34 | 18.36 | 18.19 | 18.24 | 3,167,390 | +0.13(+0.73%) |
Sep 07, 2021 | 18.17 | 18.25 | 18.10 | 18.11 | 3,943,507 | -0.21(-1.14%) |
Sep 03, 2021 | 18.35 | 18.43 | 18.30 | 18.31 | 3,363,382 | +0.02(+0.10%) |
Sep 02, 2021 | 18.32 | 18.44 | 18.30 | 18.30 | 1,986,021 | +0.21(+1.15%) |
Sep 01, 2021 | 18.01 | 18.16 | 17.96 | 18.09 | 7,724,729 | -0.09(-0.47%) |
Aug 31, 2021 | 18.16 | 18.24 | 18.11 | 18.17 | 2,850,338 | -0.09(-0.47%) |
Aug 30, 2021 | 18.22 | 18.27 | 18.12 | 18.26 | 2,795,888 | +0.07(+0.36%) |
Aug 27, 2021 | 18.07 | 18.20 | 18.07 | 18.19 | 2,608,352 | +0.23(+1.27%) |
Aug 26, 2021 | 17.98 | 18.08 | 17.88 | 17.96 | 2,066,649 | -0.14(-0.78%) |
Aug 25, 2021 | 17.98 | 18.14 | 17.92 | 18.11 | 2,292,015 | +0.16(+0.90%) |
Aug 24, 2021 | 17.73 | 17.96 | 17.71 | 17.94 | 4,899,710 | +0.37(+2.10%) |
Aug 23, 2021 | 17.40 | 17.58 | 17.40 | 17.58 | 5,156,842 | +0.62(+3.63%) |
Aug 20, 2021 | 17.15 | 17.22 | 16.95 | 16.96 | 3,190,795 | -0.41(-2.35%) |
Aug 19, 2021 | 17.32 | 17.39 | 17.18 | 17.37 | 5,658,774 | -0.25(-1.40%) |
Aug 18, 2021 | 17.88 | 17.90 | 17.60 | 17.61 | 4,122,069 | -0.21(-1.17%) |
Aug 17, 2021 | 17.91 | 18.02 | 17.79 | 17.82 | 2,289,956 | -0.20(-1.10%) |
Aug 16, 2021 | 17.92 | 18.06 | 17.80 | 18.02 | 2,036,197 | -0.05(-0.26%) |
Aug 13, 2021 | 18.20 | 18.25 | 18.07 | 18.07 | 1,514,016 | -0.10(-0.57%) |
Aug 12, 2021 | 18.13 | 18.23 | 18.02 | 18.17 | 2,120,317 | -0.07(-0.36%) |
Aug 11, 2021 | 17.96 | 18.24 | 17.91 | 18.24 | 1,529,205 | +0.16(+0.89%) |
Aug 10, 2021 | 17.87 | 18.12 | 17.86 | 18.08 | 2,497,940 | +0.32(+1.81%) |
Aug 09, 2021 | 17.76 | 17.78 | 17.62 | 17.76 | 2,271,344 | -0.26(-1.42%) |
Aug 06, 2021 | 18.20 | 18.23 | 17.99 | 18.01 | 1,570,730 | -0.15(-0.83%) |
Aug 05, 2021 | 17.97 | 18.16 | 17.97 | 18.16 | 2,282,378 | +0.27(+1.48%) |
Aug 04, 2021 | 17.97 | 18.08 | 17.88 | 17.90 | 2,289,387 | -0.29(-1.61%) |
Aug 03, 2021 | 18.03 | 18.19 | 17.97 | 18.19 | 2,780,422 | -0.09(-0.47%) |
Aug 02, 2021 | 18.44 | 18.51 | 18.14 | 18.28 | 4,697,518 | -0.20(-1.08%) |
Jul 30, 2021 | 18.51 | 18.55 | 18.43 | 18.48 | 4,492,558 | -0.10(-0.56%) |
Jul 29, 2021 | 18.42 | 18.58 | 18.42 | 18.58 | 1,836,846 | +0.32(+1.76%) |
Jul 28, 2021 | 18.25 | 18.32 | 18.22 | 18.26 | 1,256,860 | +0.09(+0.47%) |
Jul 27, 2021 | 18.29 | 18.34 | 18.11 | 18.17 | 2,337,075 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.28 | 18.09 | 18.28 | 1,505,007 | +0.13(+0.73%) |
Jul 23, 2021 | 18.10 | 18.15 | 18.05 | 18.14 | 2,369,832 | +0.09(+0.52%) |
Jul 22, 2021 | 17.94 | 18.11 | 17.85 | 18.05 | 2,560,597 | +0.14(+0.79%) |
Jul 21, 2021 | 17.74 | 17.95 | 17.67 | 17.91 | 3,002,395 | +0.35(+2.00%) |
Jul 20, 2021 | 17.36 | 17.57 | 17.23 | 17.56 | 6,564,062 | +0.26(+1.48%) |
Jul 19, 2021 | 17.76 | 17.76 | 17.22 | 17.30 | 4,894,121 | -0.72(-4.00%) |
Jul 16, 2021 | 18.15 | 18.17 | 17.94 | 18.02 | 2,475,880 | +0.00(+0.00%) |
Jul 15, 2021 | 18.03 | 18.16 | 18.01 | 18.02 | 2,856,480 | -0.09(-0.52%) |
Jul 14, 2021 | 18.35 | 18.39 | 18.01 | 18.12 | 1,848,271 | -0.18(-0.98%) |
Jul 13, 2021 | 18.17 | 18.35 | 18.12 | 18.30 | 2,539,732 | +0.15(+0.84%) |
Jul 12, 2021 | 17.99 | 18.14 | 17.94 | 18.14 | 2,178,199 | +0.03(+0.16%) |
Jul 09, 2021 | 18.00 | 18.14 | 18.00 | 18.12 | 2,302,616 | +0.21(+1.16%) |
Jul 08, 2021 | 17.75 | 17.92 | 17.67 | 17.91 | 4,583,242 | +0.15(+0.85%) |
Jul 07, 2021 | 17.99 | 18.05 | 17.63 | 17.76 | 3,337,846 | -0.22(-1.21%) |
Jul 06, 2021 | 18.34 | 18.41 | 17.85 | 17.97 | 4,197,849 | -0.50(-2.72%) |
Jul 02, 2021 | 18.35 | 18.48 | 18.25 | 18.48 | 1,826,477 | +0.17(+0.93%) |