Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.11 | 19.18 | 18.70 | 18.70 | 8,916,674 | -0.32(-1.68%) |
Sep 29, 2021 | 18.87 | 19.09 | 18.73 | 19.02 | 6,952,787 | +0.21(+1.10%) |
Sep 28, 2021 | 19.01 | 19.12 | 18.77 | 18.81 | 9,657,701 | -0.06(-0.32%) |
Sep 27, 2021 | 18.56 | 18.96 | 18.50 | 18.87 | 10,101,296 | +0.59(+3.22%) |
Sep 24, 2021 | 18.17 | 18.46 | 18.14 | 18.28 | 6,668,298 | +0.15(+0.81%) |
Sep 23, 2021 | 17.80 | 18.28 | 17.72 | 18.14 | 10,137,292 | +0.57(+3.25%) |
Sep 22, 2021 | 17.51 | 17.76 | 17.45 | 17.57 | 8,278,815 | +0.33(+1.91%) |
Sep 21, 2021 | 17.48 | 17.51 | 17.12 | 17.24 | 9,620,483 | -0.11(-0.65%) |
Sep 20, 2021 | 17.43 | 17.46 | 17.02 | 17.35 | 13,941,660 | -0.61(-3.37%) |
Sep 17, 2021 | 18.08 | 18.32 | 17.89 | 17.95 | 16,234,575 | -0.11(-0.62%) |
Sep 16, 2021 | 18.10 | 18.35 | 18.03 | 18.07 | 10,858,029 | -0.10(-0.52%) |
Sep 15, 2021 | 17.92 | 18.28 | 17.90 | 18.16 | 12,959,881 | +0.35(+1.94%) |
Sep 14, 2021 | 17.95 | 18.11 | 17.69 | 17.82 | 15,381,347 | -0.10(-0.58%) |
Sep 13, 2021 | 17.41 | 17.95 | 17.31 | 17.92 | 15,387,536 | +0.74(+4.28%) |
Sep 10, 2021 | 17.38 | 17.43 | 17.16 | 17.18 | 7,667,743 | -0.09(-0.50%) |
Sep 09, 2021 | 17.04 | 17.44 | 16.96 | 17.27 | 5,634,220 | +0.20(+1.17%) |
Sep 08, 2021 | 17.25 | 17.35 | 17.04 | 17.07 | 5,880,580 | -0.26(-1.50%) |
Sep 07, 2021 | 17.39 | 17.63 | 17.32 | 17.33 | 6,886,491 | -0.01(-0.05%) |
Sep 03, 2021 | 17.41 | 18.26 | 17.21 | 17.34 | 6,995,594 | -0.06(-0.35%) |
Sep 02, 2021 | 17.29 | 17.57 | 17.23 | 17.40 | 6,540,038 | +0.10(+0.55%) |
Sep 01, 2021 | 17.59 | 17.59 | 17.23 | 17.31 | 8,031,627 | -0.27(-1.53%) |
Aug 31, 2021 | 17.48 | 17.71 | 17.40 | 17.57 | 8,076,234 | +0.13(+0.74%) |
Aug 30, 2021 | 17.92 | 17.95 | 17.44 | 17.44 | 4,935,195 | -0.46(-2.58%) |
Aug 27, 2021 | 17.58 | 17.95 | 17.56 | 17.91 | 5,469,556 | +0.33(+1.85%) |
Aug 26, 2021 | 17.95 | 17.95 | 17.50 | 17.58 | 6,013,374 | -0.29(-1.63%) |
Aug 25, 2021 | 17.57 | 17.98 | 17.48 | 17.87 | 5,801,631 | +0.38(+2.16%) |
Aug 24, 2021 | 17.35 | 17.56 | 17.30 | 17.50 | 5,370,249 | +0.21(+1.24%) |
Aug 23, 2021 | 17.22 | 17.38 | 17.17 | 17.28 | 5,165,698 | +0.21(+1.26%) |
Aug 20, 2021 | 16.87 | 17.08 | 16.79 | 17.07 | 7,099,940 | +0.15(+0.86%) |
Aug 19, 2021 | 16.96 | 17.12 | 16.78 | 16.92 | 6,723,692 | -0.24(-1.40%) |
Aug 18, 2021 | 17.22 | 17.50 | 17.14 | 17.16 | 6,833,883 | -0.16(-0.94%) |
Aug 17, 2021 | 17.39 | 17.54 | 17.07 | 17.32 | 6,546,310 | -0.27(-1.51%) |
Aug 16, 2021 | 17.53 | 17.69 | 17.33 | 17.59 | 7,036,132 | -0.14(-0.77%) |
Aug 13, 2021 | 17.96 | 17.99 | 17.64 | 17.73 | 6,720,976 | -0.13(-0.72%) |
Aug 12, 2021 | 17.86 | 17.94 | 17.68 | 17.86 | 6,187,741 | -0.04(-0.24%) |
Aug 11, 2021 | 17.68 | 17.93 | 17.47 | 17.90 | 7,960,379 | +0.26(+1.46%) |
Aug 10, 2021 | 17.29 | 17.73 | 17.21 | 17.64 | 8,652,277 | +0.33(+1.88%) |
Aug 09, 2021 | 17.31 | 17.54 | 17.14 | 17.32 | 7,150,551 | -0.11(-0.64%) |
Aug 06, 2021 | 17.32 | 17.62 | 17.28 | 17.43 | 7,178,824 | +0.37(+2.16%) |
Aug 05, 2021 | 16.95 | 17.14 | 16.94 | 17.06 | 6,474,417 | +0.23(+1.38%) |
Aug 04, 2021 | 16.86 | 17.23 | 16.79 | 16.83 | 8,764,305 | -0.33(-1.90%) |
Aug 03, 2021 | 16.88 | 17.20 | 16.54 | 17.15 | 8,928,485 | +0.40(+2.41%) |
Aug 02, 2021 | 16.93 | 17.41 | 16.74 | 16.75 | 9,253,285 | -0.10(-0.61%) |
Jul 30, 2021 | 16.93 | 17.20 | 16.76 | 16.85 | 10,339,846 | -0.18(-1.06%) |
Jul 29, 2021 | 16.99 | 17.20 | 16.83 | 17.03 | 11,667,115 | +0.24(+1.43%) |
Jul 28, 2021 | 16.70 | 16.98 | 16.47 | 16.79 | 11,559,119 | +0.20(+1.19%) |
Jul 27, 2021 | 16.38 | 16.75 | 16.28 | 16.60 | 8,458,638 | +0.01(+0.05%) |
Jul 26, 2021 | 16.42 | 16.74 | 16.42 | 16.59 | 8,705,254 | +0.21(+1.31%) |
Jul 23, 2021 | 16.50 | 16.74 | 16.30 | 16.37 | 8,603,938 | +0.09(+0.53%) |
Jul 22, 2021 | 16.56 | 16.58 | 16.18 | 16.29 | 8,500,238 | -0.35(-2.11%) |
Jul 21, 2021 | 16.56 | 16.85 | 16.54 | 16.64 | 13,713,611 | +0.27(+1.62%) |
Jul 20, 2021 | 15.39 | 16.63 | 15.34 | 16.37 | 14,716,619 | +0.52(+3.30%) |
Jul 19, 2021 | 16.16 | 16.30 | 15.73 | 15.85 | 16,707,201 | -0.74(-4.44%) |
Jul 16, 2021 | 17.40 | 17.44 | 16.54 | 16.59 | 10,047,219 | -0.69(-4.02%) |
Jul 15, 2021 | 16.97 | 17.43 | 16.89 | 17.28 | 7,931,633 | +0.15(+0.85%) |
Jul 14, 2021 | 17.24 | 17.48 | 16.87 | 17.14 | 8,715,165 | -0.07(-0.40%) |
Jul 13, 2021 | 17.51 | 17.51 | 17.07 | 17.20 | 6,241,689 | -0.30(-1.71%) |
Jul 12, 2021 | 17.04 | 17.56 | 16.89 | 17.50 | 7,128,040 | +0.21(+1.24%) |
Jul 09, 2021 | 17.04 | 17.32 | 16.88 | 17.29 | 9,030,820 | +0.66(+3.97%) |
Jul 08, 2021 | 16.69 | 16.92 | 16.50 | 16.63 | 10,469,057 | -0.44(-2.56%) |
Jul 07, 2021 | 17.01 | 17.29 | 16.96 | 17.07 | 9,041,426 | -0.13(-0.75%) |
Jul 06, 2021 | 17.69 | 17.70 | 17.15 | 17.20 | 9,638,362 | -0.57(-3.19%) |
Jul 02, 2021 | 17.90 | 17.92 | 17.67 | 17.76 | 5,584,053 | -0.15(-0.81%) |