Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.33 | 21.51 | 20.88 | 20.94 | 349,500 | -0.25(-1.18%) |
Sep 29, 2021 | 21.14 | 21.31 | 20.96 | 21.19 | 282,679 | +0.19(+0.89%) |
Sep 28, 2021 | 20.64 | 21.18 | 20.60 | 21.00 | 582,194 | +0.29(+1.42%) |
Sep 27, 2021 | 20.57 | 21.03 | 20.57 | 20.71 | 315,080 | +0.26(+1.27%) |
Sep 24, 2021 | 20.62 | 20.82 | 20.44 | 20.45 | 409,728 | -0.27(-1.29%) |
Sep 23, 2021 | 20.75 | 21.01 | 20.68 | 20.71 | 313,420 | +0.01(+0.04%) |
Sep 22, 2021 | 20.13 | 20.72 | 20.02 | 20.71 | 566,646 | +0.66(+3.30%) |
Sep 21, 2021 | 19.37 | 20.12 | 19.20 | 20.04 | 697,681 | +0.85(+4.42%) |
Sep 20, 2021 | 19.43 | 19.63 | 19.15 | 19.20 | 675,078 | -0.72(-3.63%) |
Sep 17, 2021 | 20.05 | 20.07 | 19.63 | 19.92 | 5,290,350 | -0.03(-0.13%) |
Sep 16, 2021 | 20.19 | 20.35 | 19.95 | 19.95 | 527,380 | -0.28(-1.37%) |
Sep 15, 2021 | 20.16 | 20.29 | 19.97 | 20.22 | 751,079 | +0.04(+0.18%) |
Sep 14, 2021 | 20.27 | 20.32 | 19.87 | 20.19 | 707,673 | +0.21(+1.06%) |
Sep 13, 2021 | 19.81 | 20.29 | 19.63 | 19.98 | 694,414 | +0.38(+1.94%) |
Sep 10, 2021 | 19.95 | 20.08 | 19.59 | 19.59 | 567,841 | -0.25(-1.25%) |
Sep 09, 2021 | 19.99 | 20.09 | 19.66 | 19.84 | 686,414 | -0.19(-0.97%) |
Sep 08, 2021 | 20.38 | 20.60 | 20.04 | 20.04 | 607,029 | -0.47(-2.29%) |
Sep 07, 2021 | 20.48 | 20.64 | 20.16 | 20.51 | 955,978 | +0.22(+1.09%) |
Sep 03, 2021 | 19.78 | 20.42 | 19.50 | 20.29 | 1,235,428 | +1.56(+8.33%) |
Sep 02, 2021 | 18.76 | 18.76 | 18.44 | 18.73 | 179,513 | +0.10(+0.52%) |
Sep 01, 2021 | 18.56 | 18.66 | 18.32 | 18.63 | 162,327 | +0.12(+0.67%) |
Aug 31, 2021 | 18.45 | 18.55 | 18.29 | 18.50 | 251,294 | +0.12(+0.68%) |
Aug 30, 2021 | 18.47 | 18.47 | 18.18 | 18.38 | 165,292 | -0.08(-0.43%) |
Aug 27, 2021 | 18.04 | 18.54 | 18.04 | 18.46 | 282,580 | +0.49(+2.71%) |
Aug 26, 2021 | 18.10 | 18.21 | 17.84 | 17.97 | 186,146 | -0.13(-0.73%) |
Aug 25, 2021 | 17.85 | 18.16 | 17.78 | 18.11 | 216,593 | +0.21(+1.19%) |
Aug 24, 2021 | 17.97 | 17.99 | 17.70 | 17.89 | 170,143 | -0.02(-0.10%) |
Aug 23, 2021 | 18.01 | 18.01 | 17.66 | 17.91 | 160,610 | +0.12(+0.65%) |
Aug 20, 2021 | 17.46 | 17.89 | 17.40 | 17.80 | 272,471 | +0.27(+1.57%) |
Aug 19, 2021 | 17.58 | 17.72 | 17.29 | 17.52 | 247,327 | -0.22(-1.25%) |
Aug 18, 2021 | 17.83 | 17.87 | 17.64 | 17.74 | 229,718 | -0.07(-0.40%) |
Aug 17, 2021 | 17.79 | 17.95 | 17.54 | 17.81 | 151,902 | -0.11(-0.59%) |
Aug 16, 2021 | 18.02 | 18.15 | 18.02 | 17.92 | 166,995 | -0.28(-1.56%) |
Aug 13, 2021 | 18.19 | 18.20 | 17.95 | 18.20 | 106,390 | +0.08(+0.44%) |
Aug 12, 2021 | 18.25 | 18.25 | 17.89 | 18.12 | 220,673 | -0.07(-0.39%) |
Aug 11, 2021 | 18.13 | 18.20 | 17.89 | 18.19 | 186,782 | +0.06(+0.34%) |
Aug 10, 2021 | 18.08 | 18.20 | 17.92 | 18.13 | 187,751 | -0.04(-0.19%) |
Aug 09, 2021 | 18.18 | 18.22 | 17.79 | 18.17 | 234,918 | -0.03(-0.15%) |
Aug 06, 2021 | 18.06 | 18.30 | 17.96 | 18.19 | 219,423 | +0.13(+0.74%) |
Aug 05, 2021 | 17.59 | 18.06 | 17.59 | 18.06 | 317,868 | +0.75(+4.35%) |
Aug 04, 2021 | 17.46 | 17.65 | 17.25 | 17.31 | 316,798 | -0.28(-1.61%) |
Aug 03, 2021 | 17.57 | 17.63 | 17.17 | 17.59 | 469,390 | +0.16(+0.91%) |
Aug 02, 2021 | 17.90 | 18.26 | 17.34 | 17.43 | 301,579 | -0.31(-1.75%) |
Jul 30, 2021 | 17.95 | 18.14 | 17.66 | 17.74 | 440,538 | +0.59(+3.46%) |
Jul 29, 2021 | 16.94 | 17.25 | 16.93 | 17.15 | 278,363 | +0.27(+1.63%) |
Jul 28, 2021 | 16.91 | 17.06 | 16.58 | 16.87 | 252,285 | +0.20(+1.22%) |
Jul 27, 2021 | 16.54 | 16.85 | 16.43 | 16.67 | 202,872 | -0.01(-0.05%) |
Jul 26, 2021 | 16.56 | 16.70 | 16.41 | 16.68 | 138,021 | +0.19(+1.18%) |
Jul 23, 2021 | 16.36 | 16.51 | 16.15 | 16.48 | 223,186 | +0.17(+1.03%) |
Jul 22, 2021 | 16.58 | 16.58 | 16.17 | 16.32 | 263,705 | -0.35(-2.13%) |
Jul 21, 2021 | 16.74 | 17.04 | 16.65 | 16.67 | 263,103 | +0.10(+0.59%) |
Jul 20, 2021 | 15.86 | 16.76 | 15.77 | 16.57 | 473,997 | +0.72(+4.53%) |
Jul 19, 2021 | 16.30 | 16.40 | 15.69 | 15.85 | 433,819 | -0.66(-4.02%) |
Jul 16, 2021 | 16.87 | 16.88 | 16.49 | 16.52 | 412,834 | -0.22(-1.32%) |
Jul 15, 2021 | 16.65 | 16.90 | 16.64 | 16.74 | 292,511 | +0.00(+0.00%) |
Jul 14, 2021 | 16.67 | 16.90 | 16.63 | 16.74 | 467,534 | +0.12(+0.69%) |
Jul 13, 2021 | 16.63 | 16.80 | 16.56 | 16.63 | 314,476 | -0.07(-0.42%) |
Jul 12, 2021 | 16.21 | 16.71 | 16.18 | 16.70 | 312,951 | +0.37(+2.28%) |
Jul 09, 2021 | 16.06 | 16.33 | 15.94 | 16.32 | 343,754 | +0.51(+3.19%) |
Jul 08, 2021 | 15.86 | 16.05 | 15.62 | 15.82 | 276,407 | -0.26(-1.60%) |
Jul 07, 2021 | 16.17 | 16.24 | 15.96 | 16.08 | 306,821 | -0.14(-0.87%) |
Jul 06, 2021 | 16.42 | 16.43 | 15.97 | 16.22 | 332,119 | -0.19(-1.13%) |
Jul 02, 2021 | 16.48 | 16.52 | 16.23 | 16.40 | 236,105 | -0.17(-1.02%) |