Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.78 | 18.85 | 18.25 | 18.30 | 2,613,160 | -0.41(-2.21%) |
Sep 29, 2021 | 18.65 | 18.84 | 18.58 | 18.72 | 1,937,270 | +0.08(+0.41%) |
Sep 28, 2021 | 18.99 | 19.04 | 18.62 | 18.64 | 1,608,959 | -0.32(-1.67%) |
Sep 27, 2021 | 18.74 | 19.20 | 18.74 | 18.96 | 3,065,484 | +0.23(+1.23%) |
Sep 24, 2021 | 18.52 | 18.81 | 18.46 | 18.73 | 1,364,919 | +0.11(+0.57%) |
Sep 23, 2021 | 18.40 | 18.77 | 18.40 | 18.62 | 1,002,302 | +0.22(+1.20%) |
Sep 22, 2021 | 18.36 | 18.59 | 18.32 | 18.40 | 1,149,945 | +0.14(+0.79%) |
Sep 21, 2021 | 18.43 | 18.47 | 18.15 | 18.26 | 2,594,824 | -0.10(-0.52%) |
Sep 20, 2021 | 18.05 | 18.40 | 18.00 | 18.35 | 2,858,434 | -0.05(-0.26%) |
Sep 17, 2021 | 18.71 | 18.74 | 18.28 | 18.40 | 4,260,000 | -0.36(-1.90%) |
Sep 16, 2021 | 18.89 | 18.96 | 18.60 | 18.76 | 3,371,014 | -0.12(-0.61%) |
Sep 15, 2021 | 18.72 | 18.92 | 18.72 | 18.87 | 2,593,899 | +0.17(+0.93%) |
Sep 14, 2021 | 19.12 | 19.12 | 18.67 | 18.70 | 1,604,597 | -0.36(-1.89%) |
Sep 13, 2021 | 19.16 | 19.34 | 18.86 | 19.06 | 2,475,476 | -0.06(-0.30%) |
Sep 10, 2021 | 19.33 | 19.43 | 19.12 | 19.12 | 2,503,644 | -0.18(-0.94%) |
Sep 09, 2021 | 19.50 | 19.52 | 19.27 | 19.30 | 2,150,592 | -0.23(-1.18%) |
Sep 08, 2021 | 19.49 | 19.61 | 19.37 | 19.53 | 1,329,821 | -0.04(-0.20%) |
Sep 07, 2021 | 19.88 | 19.88 | 19.57 | 19.57 | 1,588,806 | -0.28(-1.40%) |
Sep 03, 2021 | 19.96 | 20.00 | 19.80 | 19.84 | 1,378,944 | -0.08(-0.38%) |
Sep 02, 2021 | 19.87 | 19.94 | 19.79 | 19.92 | 1,493,964 | +0.15(+0.78%) |
Sep 01, 2021 | 19.71 | 19.78 | 19.55 | 19.77 | 1,625,770 | +0.11(+0.58%) |
Aug 31, 2021 | 19.61 | 19.69 | 19.52 | 19.65 | 3,028,030 | +0.07(+0.34%) |
Aug 30, 2021 | 19.69 | 19.72 | 19.57 | 19.59 | 1,357,711 | -0.03(-0.15%) |
Aug 27, 2021 | 19.36 | 19.72 | 19.33 | 19.61 | 1,431,560 | +0.30(+1.54%) |
Aug 26, 2021 | 19.35 | 19.53 | 19.23 | 19.32 | 2,373,656 | -0.09(-0.44%) |
Aug 25, 2021 | 18.93 | 19.45 | 18.93 | 19.40 | 3,260,926 | +0.40(+2.12%) |
Aug 24, 2021 | 18.79 | 19.30 | 18.77 | 19.00 | 2,762,899 | +0.32(+1.69%) |
Aug 23, 2021 | 18.62 | 18.78 | 18.47 | 18.69 | 2,657,096 | +0.12(+0.62%) |
Aug 20, 2021 | 18.43 | 18.61 | 18.38 | 18.57 | 1,576,920 | +0.08(+0.41%) |
Aug 19, 2021 | 18.32 | 18.63 | 18.27 | 18.49 | 1,964,647 | +0.04(+0.21%) |
Aug 18, 2021 | 18.49 | 18.68 | 18.41 | 18.46 | 2,465,547 | -0.10(-0.52%) |
Aug 17, 2021 | 18.58 | 18.70 | 18.44 | 18.55 | 4,009,475 | -0.03(-0.15%) |
Aug 16, 2021 | 18.54 | 18.59 | 18.34 | 18.58 | 1,465,017 | +0.03(+0.15%) |
Aug 13, 2021 | 18.67 | 18.70 | 18.48 | 18.55 | 2,352,178 | -0.06(-0.31%) |
Aug 12, 2021 | 18.65 | 18.73 | 18.47 | 18.61 | 3,098,861 | -0.10(-0.51%) |
Aug 11, 2021 | 18.59 | 18.79 | 18.55 | 18.70 | 3,634,456 | +0.21(+1.14%) |
Aug 10, 2021 | 18.43 | 18.63 | 18.40 | 18.49 | 2,057,095 | +0.05(+0.26%) |
Aug 09, 2021 | 18.02 | 18.49 | 17.96 | 18.45 | 3,445,511 | +0.43(+2.39%) |
Aug 06, 2021 | 18.02 | 18.12 | 17.92 | 18.02 | 2,373,852 | +0.09(+0.48%) |
Aug 05, 2021 | 18.27 | 18.38 | 17.85 | 17.93 | 3,514,655 | -0.23(-1.27%) |
Aug 04, 2021 | 18.41 | 18.42 | 18.13 | 18.16 | 4,528,643 | -0.26(-1.40%) |
Aug 03, 2021 | 18.34 | 18.49 | 18.09 | 18.42 | 2,543,348 | +0.11(+0.58%) |
Aug 02, 2021 | 18.43 | 18.66 | 18.27 | 18.31 | 2,623,729 | -0.05(-0.26%) |
Jul 30, 2021 | 18.28 | 18.58 | 18.21 | 18.36 | 3,006,355 | +0.01(+0.05%) |
Jul 29, 2021 | 18.17 | 18.47 | 18.05 | 18.35 | 3,868,846 | +0.25(+1.38%) |
Jul 28, 2021 | 17.94 | 18.24 | 17.82 | 18.10 | 4,458,301 | +0.14(+0.80%) |
Jul 27, 2021 | 16.74 | 18.06 | 16.58 | 17.96 | 12,390,919 | +1.21(+7.20%) |
Jul 26, 2021 | 16.60 | 16.89 | 16.48 | 16.75 | 4,994,626 | +0.18(+1.10%) |
Jul 23, 2021 | 16.60 | 16.62 | 16.37 | 16.57 | 5,537,336 | -0.01(-0.06%) |
Jul 22, 2021 | 16.74 | 16.76 | 16.42 | 16.58 | 2,705,547 | -0.18(-1.09%) |
Jul 21, 2021 | 16.65 | 17.03 | 16.64 | 16.76 | 7,604,543 | +0.19(+1.16%) |
Jul 20, 2021 | 16.39 | 16.75 | 16.39 | 16.57 | 4,336,278 | +0.18(+1.11%) |
Jul 19, 2021 | 16.36 | 16.74 | 16.26 | 16.39 | 5,265,503 | -0.15(-0.93%) |
Jul 16, 2021 | 16.91 | 16.99 | 16.53 | 16.54 | 6,223,705 | -0.36(-2.15%) |
Jul 15, 2021 | 16.89 | 16.99 | 16.78 | 16.90 | 2,348,648 | -0.11(-0.62%) |
Jul 14, 2021 | 16.98 | 17.10 | 16.90 | 17.01 | 1,301,501 | -0.03(-0.17%) |
Jul 13, 2021 | 17.19 | 17.29 | 17.00 | 17.04 | 2,454,752 | -0.13(-0.78%) |
Jul 12, 2021 | 17.07 | 17.23 | 17.01 | 17.17 | 4,724,985 | -0.08(-0.44%) |
Jul 09, 2021 | 17.31 | 17.34 | 17.11 | 17.25 | 1,737,147 | +0.14(+0.84%) |
Jul 08, 2021 | 16.93 | 17.18 | 16.83 | 17.11 | 2,735,259 | -0.04(-0.22%) |
Jul 07, 2021 | 16.97 | 17.21 | 16.97 | 17.14 | 1,465,536 | +0.11(+0.67%) |
Jul 06, 2021 | 17.25 | 17.31 | 16.77 | 17.03 | 3,144,276 | -0.19(-1.11%) |
Jul 02, 2021 | 17.30 | 17.34 | 17.12 | 17.22 | 2,075,686 | -0.09(-0.50%) |