Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.32 | 17.36 | 16.63 | 16.71 | 3,141,299 | -0.62(-3.58%) |
Sep 29, 2021 | 17.64 | 17.70 | 17.16 | 17.33 | 1,826,157 | -0.30(-1.70%) |
Sep 28, 2021 | 17.80 | 17.94 | 17.56 | 17.63 | 2,237,644 | -0.21(-1.18%) |
Sep 27, 2021 | 17.91 | 18.42 | 17.77 | 17.84 | 2,282,993 | +0.04(+0.22%) |
Sep 24, 2021 | 18.00 | 18.21 | 17.70 | 17.80 | 1,622,195 | -0.40(-2.20%) |
Sep 23, 2021 | 17.95 | 18.38 | 17.89 | 18.20 | 2,464,252 | +0.40(+2.25%) |
Sep 22, 2021 | 17.44 | 17.87 | 17.43 | 17.80 | 2,237,858 | +0.53(+3.07%) |
Sep 21, 2021 | 17.13 | 17.40 | 17.08 | 17.27 | 1,937,219 | +0.33(+1.95%) |
Sep 20, 2021 | 16.80 | 17.26 | 16.57 | 16.94 | 3,780,564 | -0.43(-2.48%) |
Sep 17, 2021 | 17.89 | 18.11 | 17.37 | 17.37 | 13,248,934 | -0.37(-2.09%) |
Sep 16, 2021 | 17.72 | 18.12 | 17.70 | 17.74 | 2,304,175 | -0.03(-0.17%) |
Sep 15, 2021 | 17.36 | 17.93 | 17.25 | 17.77 | 2,603,033 | +0.42(+2.42%) |
Sep 14, 2021 | 17.67 | 17.79 | 17.10 | 17.35 | 2,252,272 | -0.23(-1.31%) |
Sep 13, 2021 | 17.07 | 17.75 | 17.07 | 17.58 | 3,056,955 | +0.69(+4.09%) |
Sep 10, 2021 | 17.39 | 17.39 | 16.89 | 16.89 | 2,455,940 | -0.37(-2.14%) |
Sep 09, 2021 | 17.20 | 17.44 | 16.95 | 17.26 | 2,746,336 | +0.10(+0.58%) |
Sep 08, 2021 | 17.22 | 17.48 | 16.75 | 17.16 | 4,325,983 | -0.11(-0.64%) |
Sep 07, 2021 | 17.08 | 17.48 | 16.97 | 17.27 | 2,457,142 | +0.00(+0.00%) |
Sep 03, 2021 | 17.33 | 17.41 | 16.91 | 17.27 | 2,051,812 | -0.13(-0.75%) |
Sep 02, 2021 | 17.10 | 17.52 | 17.00 | 17.40 | 3,239,699 | +0.37(+2.17%) |
Sep 01, 2021 | 17.01 | 17.23 | 16.86 | 17.03 | 2,464,729 | -0.05(-0.29%) |
Aug 31, 2021 | 16.87 | 17.20 | 16.63 | 17.08 | 7,439,821 | +0.25(+1.49%) |
Aug 30, 2021 | 16.69 | 16.83 | 16.29 | 16.83 | 2,327,609 | +0.09(+0.54%) |
Aug 27, 2021 | 16.20 | 16.98 | 16.11 | 16.74 | 2,897,349 | +0.59(+3.65%) |
Aug 26, 2021 | 16.37 | 16.37 | 15.99 | 16.15 | 2,089,455 | -0.24(-1.46%) |
Aug 25, 2021 | 16.37 | 16.70 | 16.05 | 16.39 | 2,074,634 | +0.10(+0.61%) |
Aug 24, 2021 | 16.10 | 16.47 | 16.04 | 16.29 | 2,044,796 | +0.29(+1.81%) |
Aug 23, 2021 | 15.88 | 16.09 | 15.59 | 16.00 | 2,865,553 | +0.33(+2.11%) |
Aug 20, 2021 | 15.32 | 15.73 | 15.24 | 15.67 | 2,552,630 | +0.31(+2.02%) |
Aug 19, 2021 | 15.31 | 15.65 | 14.85 | 15.36 | 4,251,125 | -0.15(-0.97%) |
Aug 18, 2021 | 15.36 | 15.84 | 15.14 | 15.51 | 2,876,334 | +0.00(+0.00%) |
Aug 17, 2021 | 16.00 | 16.05 | 15.34 | 15.51 | 4,386,847 | -0.70(-4.32%) |
Aug 16, 2021 | 16.72 | 16.79 | 16.20 | 16.21 | 2,733,063 | -0.65(-3.86%) |
Aug 13, 2021 | 17.09 | 17.10 | 16.77 | 16.86 | 1,958,199 | -0.13(-0.77%) |
Aug 12, 2021 | 17.27 | 17.36 | 16.72 | 16.99 | 1,958,729 | -0.16(-0.93%) |
Aug 11, 2021 | 17.02 | 17.24 | 16.74 | 17.15 | 1,651,747 | +0.15(+0.88%) |
Aug 10, 2021 | 16.90 | 17.25 | 16.70 | 17.00 | 1,909,715 | +0.16(+0.95%) |
Aug 09, 2021 | 16.66 | 16.95 | 16.38 | 16.84 | 3,278,188 | +0.00(+0.00%) |
Aug 06, 2021 | 16.77 | 17.16 | 16.62 | 16.84 | 3,025,284 | +0.23(+1.38%) |
Aug 05, 2021 | 15.76 | 16.64 | 15.75 | 16.61 | 3,811,174 | +1.03(+6.61%) |
Aug 04, 2021 | 16.03 | 16.50 | 15.45 | 15.58 | 6,728,293 | -0.87(-5.29%) |
Aug 03, 2021 | 16.27 | 16.45 | 15.66 | 16.45 | 3,918,080 | +0.30(+1.86%) |
Aug 02, 2021 | 16.35 | 16.93 | 16.08 | 16.15 | 2,375,276 | -0.15(-0.92%) |
Jul 30, 2021 | 16.73 | 16.97 | 16.17 | 16.30 | 3,236,198 | -0.39(-2.34%) |
Jul 29, 2021 | 16.56 | 17.04 | 16.56 | 16.69 | 1,487,736 | +0.15(+0.91%) |
Jul 28, 2021 | 16.62 | 16.86 | 16.19 | 16.54 | 1,640,213 | -0.02(-0.12%) |
Jul 27, 2021 | 16.75 | 16.88 | 16.36 | 16.56 | 1,815,725 | -0.31(-1.84%) |
Jul 26, 2021 | 16.39 | 16.92 | 16.39 | 16.87 | 1,422,624 | +0.40(+2.43%) |
Jul 23, 2021 | 16.70 | 16.87 | 16.22 | 16.47 | 1,587,362 | -0.10(-0.60%) |
Jul 22, 2021 | 17.09 | 17.11 | 16.46 | 16.57 | 1,884,557 | -0.70(-4.05%) |
Jul 21, 2021 | 16.83 | 17.59 | 16.82 | 17.27 | 2,536,707 | +0.55(+3.29%) |
Jul 20, 2021 | 15.86 | 16.86 | 15.43 | 16.72 | 3,213,101 | +1.01(+6.43%) |
Jul 19, 2021 | 16.14 | 16.17 | 15.23 | 15.71 | 5,450,548 | -1.07(-6.38%) |
Jul 16, 2021 | 17.83 | 17.90 | 16.74 | 16.78 | 3,530,382 | -0.83(-4.71%) |
Jul 15, 2021 | 17.70 | 17.87 | 17.05 | 17.61 | 3,222,423 | +0.09(+0.51%) |
Jul 14, 2021 | 17.50 | 17.98 | 16.96 | 17.52 | 3,817,481 | +0.01(+0.06%) |
Jul 13, 2021 | 18.00 | 18.12 | 17.40 | 17.51 | 2,530,772 | -0.65(-3.58%) |
Jul 12, 2021 | 17.73 | 18.21 | 17.55 | 18.16 | 1,681,116 | +0.28(+1.57%) |
Jul 09, 2021 | 17.49 | 18.01 | 17.43 | 17.88 | 3,088,842 | +0.68(+3.95%) |
Jul 08, 2021 | 16.39 | 17.60 | 16.36 | 17.20 | 3,768,949 | +0.07(+0.41%) |
Jul 07, 2021 | 17.39 | 17.68 | 16.72 | 17.13 | 3,549,459 | -0.45(-2.56%) |
Jul 06, 2021 | 18.60 | 18.70 | 17.03 | 17.58 | 5,995,319 | -1.12(-5.99%) |
Jul 02, 2021 | 18.48 | 18.79 | 18.41 | 18.70 | 5,326,309 | +0.20(+1.08%) |