Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.00 | 17.18 | 16.54 | 16.61 | 1,049,645 | -0.35(-2.06%) |
Sep 29, 2021 | 17.36 | 17.50 | 16.89 | 16.96 | 1,437,798 | -0.31(-1.80%) |
Sep 28, 2021 | 17.24 | 17.99 | 17.18 | 17.27 | 1,969,271 | -0.14(-0.80%) |
Sep 27, 2021 | 16.92 | 17.69 | 16.82 | 17.41 | 841,352 | +0.46(+2.71%) |
Sep 24, 2021 | 17.28 | 17.42 | 16.94 | 16.95 | 704,327 | -0.45(-2.59%) |
Sep 23, 2021 | 17.00 | 17.52 | 16.89 | 17.40 | 1,534,572 | +0.36(+2.11%) |
Sep 22, 2021 | 17.01 | 17.18 | 16.68 | 17.04 | 923,383 | +0.02(+0.12%) |
Sep 21, 2021 | 16.75 | 17.32 | 16.61 | 17.02 | 1,228,655 | +0.31(+1.86%) |
Sep 20, 2021 | 16.39 | 16.88 | 16.16 | 16.71 | 1,343,743 | +0.01(+0.06%) |
Sep 17, 2021 | 16.16 | 16.77 | 16.03 | 16.70 | 3,288,145 | +0.58(+3.60%) |
Sep 16, 2021 | 15.92 | 16.13 | 15.71 | 16.12 | 881,186 | +0.23(+1.45%) |
Sep 15, 2021 | 15.75 | 16.31 | 15.70 | 15.89 | 1,292,279 | +0.12(+0.76%) |
Sep 14, 2021 | 16.33 | 16.45 | 15.68 | 15.77 | 1,811,128 | -0.49(-3.01%) |
Sep 13, 2021 | 16.10 | 16.62 | 15.92 | 16.26 | 1,243,772 | +0.18(+1.12%) |
Sep 10, 2021 | 16.47 | 16.49 | 16.08 | 16.08 | 965,200 | -0.37(-2.25%) |
Sep 09, 2021 | 16.43 | 16.79 | 16.35 | 16.45 | 1,210,713 | -0.08(-0.48%) |
Sep 08, 2021 | 16.42 | 16.55 | 16.00 | 16.53 | 1,195,580 | +0.25(+1.54%) |
Sep 07, 2021 | 16.68 | 16.92 | 16.18 | 16.28 | 1,836,121 | -0.50(-2.98%) |
Sep 03, 2021 | 17.17 | 17.22 | 16.70 | 16.78 | 1,152,207 | -0.39(-2.27%) |
Sep 02, 2021 | 17.55 | 17.77 | 17.05 | 17.17 | 1,351,558 | -0.52(-2.94%) |
Sep 01, 2021 | 17.53 | 17.87 | 17.36 | 17.69 | 904,328 | +0.18(+1.03%) |
Aug 31, 2021 | 16.97 | 17.53 | 16.93 | 17.51 | 1,283,912 | +0.54(+3.18%) |
Aug 30, 2021 | 17.22 | 17.36 | 16.83 | 16.97 | 714,601 | -0.14(-0.82%) |
Aug 27, 2021 | 16.68 | 17.38 | 16.44 | 17.11 | 1,176,473 | +0.43(+2.58%) |
Aug 26, 2021 | 17.16 | 17.31 | 16.63 | 16.68 | 850,806 | -0.50(-2.91%) |
Aug 25, 2021 | 16.90 | 17.42 | 16.77 | 17.18 | 1,076,474 | +0.18(+1.06%) |
Aug 24, 2021 | 17.05 | 17.07 | 16.63 | 17.00 | 971,737 | +0.00(+0.00%) |
Aug 23, 2021 | 16.85 | 17.12 | 16.71 | 17.00 | 1,392,236 | +0.32(+1.92%) |
Aug 20, 2021 | 16.09 | 16.78 | 16.09 | 16.68 | 1,213,054 | +0.55(+3.41%) |
Aug 19, 2021 | 16.62 | 16.79 | 16.00 | 16.13 | 1,447,192 | -0.59(-3.53%) |
Aug 18, 2021 | 17.32 | 17.52 | 16.68 | 16.72 | 1,563,981 | -0.52(-3.02%) |
Aug 17, 2021 | 16.63 | 17.32 | 16.51 | 17.24 | 1,398,675 | +0.40(+2.38%) |
Aug 16, 2021 | 17.50 | 17.50 | 16.79 | 16.84 | 1,114,229 | -0.74(-4.21%) |
Aug 13, 2021 | 18.09 | 18.25 | 17.54 | 17.58 | 754,426 | -0.46(-2.55%) |
Aug 12, 2021 | 18.30 | 18.40 | 17.68 | 18.04 | 1,137,382 | -0.29(-1.58%) |
Aug 11, 2021 | 18.58 | 18.68 | 18.27 | 18.33 | 871,806 | -0.16(-0.87%) |
Aug 10, 2021 | 19.12 | 19.18 | 18.23 | 18.49 | 1,483,096 | -0.67(-3.50%) |
Aug 09, 2021 | 19.29 | 19.82 | 18.94 | 19.16 | 2,002,787 | -0.02(-0.10%) |
Aug 06, 2021 | 19.24 | 19.56 | 18.91 | 19.18 | 2,312,043 | -0.07(-0.36%) |
Aug 05, 2021 | 19.66 | 20.64 | 19.10 | 19.25 | 3,275,870 | -1.80(-8.55%) |
Aug 04, 2021 | 21.44 | 21.99 | 20.60 | 21.05 | 1,496,981 | -0.58(-2.68%) |
Aug 03, 2021 | 21.01 | 21.70 | 20.56 | 21.63 | 1,152,836 | +0.63(+3.00%) |
Aug 02, 2021 | 21.68 | 21.75 | 20.96 | 21.00 | 2,169,917 | -0.63(-2.91%) |
Jul 30, 2021 | 22.13 | 22.58 | 21.63 | 21.63 | 1,088,761 | -0.66(-2.96%) |
Jul 29, 2021 | 22.27 | 22.64 | 22.09 | 22.29 | 1,015,377 | +0.14(+0.63%) |
Jul 28, 2021 | 21.37 | 22.23 | 21.19 | 22.15 | 966,157 | +1.00(+4.73%) |
Jul 27, 2021 | 21.21 | 21.46 | 20.71 | 21.15 | 856,884 | -0.14(-0.66%) |
Jul 26, 2021 | 21.63 | 21.90 | 20.90 | 21.29 | 1,627,026 | -0.17(-0.79%) |
Jul 23, 2021 | 22.17 | 22.28 | 21.32 | 21.46 | 1,676,798 | -0.77(-3.46%) |
Jul 22, 2021 | 24.36 | 24.36 | 22.18 | 22.23 | 2,036,240 | -1.50(-6.32%) |
Jul 21, 2021 | 24.21 | 24.30 | 23.34 | 23.73 | 1,408,783 | -0.53(-2.18%) |
Jul 20, 2021 | 23.11 | 24.27 | 23.11 | 24.26 | 1,234,701 | +1.05(+4.52%) |
Jul 19, 2021 | 23.03 | 23.39 | 22.75 | 23.21 | 990,747 | -0.29(-1.23%) |
Jul 16, 2021 | 23.28 | 24.19 | 23.28 | 23.50 | 1,217,439 | +0.34(+1.47%) |
Jul 15, 2021 | 23.42 | 23.84 | 22.70 | 23.16 | 1,401,213 | -0.27(-1.15%) |
Jul 14, 2021 | 24.06 | 24.06 | 23.28 | 23.43 | 1,391,290 | -0.55(-2.29%) |
Jul 13, 2021 | 23.69 | 24.50 | 23.69 | 23.98 | 1,514,129 | +0.24(+1.01%) |
Jul 12, 2021 | 23.68 | 23.80 | 23.30 | 23.74 | 1,052,557 | +0.03(+0.13%) |
Jul 09, 2021 | 23.70 | 23.95 | 23.16 | 23.71 | 821,094 | +0.01(+0.04%) |
Jul 08, 2021 | 23.64 | 24.26 | 23.47 | 23.70 | 950,582 | -0.27(-1.13%) |
Jul 07, 2021 | 24.20 | 24.20 | 23.52 | 23.97 | 925,381 | -0.16(-0.66%) |
Jul 06, 2021 | 24.39 | 24.76 | 24.02 | 24.13 | 1,050,979 | -0.17(-0.70%) |
Jul 02, 2021 | 24.73 | 24.77 | 24.05 | 24.30 | 1,129,277 | -0.47(-1.90%) |