Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.48 | 19.48 | 18.79 | 18.78 | 515,633 | -0.49(-2.54%) |
Sep 29, 2021 | 19.66 | 19.66 | 18.91 | 19.27 | 677,981 | -0.22(-1.13%) |
Sep 28, 2021 | 19.49 | 19.82 | 19.07 | 19.49 | 984,962 | -0.01(-0.05%) |
Sep 27, 2021 | 19.48 | 19.78 | 19.14 | 19.50 | 1,211,844 | +0.15(+0.78%) |
Sep 24, 2021 | 19.48 | 19.83 | 19.20 | 19.35 | 1,296,677 | -0.34(-1.73%) |
Sep 23, 2021 | 19.50 | 20.19 | 19.30 | 19.69 | 903,916 | +0.59(+3.09%) |
Sep 22, 2021 | 18.95 | 19.50 | 18.83 | 19.10 | 802,885 | +0.48(+2.58%) |
Sep 21, 2021 | 19.60 | 19.64 | 18.51 | 18.62 | 1,519,314 | -0.84(-4.32%) |
Sep 20, 2021 | 18.89 | 19.59 | 18.76 | 19.46 | 1,027,123 | -0.28(-1.42%) |
Sep 17, 2021 | 20.47 | 20.56 | 19.66 | 19.74 | 1,338,102 | -0.73(-3.57%) |
Sep 16, 2021 | 20.65 | 20.69 | 20.11 | 20.47 | 495,918 | -0.39(-1.87%) |
Sep 15, 2021 | 20.22 | 20.88 | 20.22 | 20.86 | 589,393 | +0.72(+3.57%) |
Sep 14, 2021 | 20.54 | 20.63 | 20.06 | 20.14 | 424,978 | -0.36(-1.76%) |
Sep 13, 2021 | 20.70 | 20.70 | 20.06 | 20.50 | 472,929 | +0.14(+0.69%) |
Sep 10, 2021 | 20.58 | 20.94 | 20.36 | 20.36 | 369,561 | +0.06(+0.30%) |
Sep 09, 2021 | 20.47 | 20.54 | 20.26 | 20.30 | 702,676 | -0.11(-0.54%) |
Sep 08, 2021 | 21.04 | 21.04 | 20.31 | 20.41 | 1,073,900 | -0.81(-3.82%) |
Sep 07, 2021 | 21.00 | 21.32 | 20.90 | 21.22 | 750,306 | +0.18(+0.86%) |
Sep 03, 2021 | 21.07 | 21.30 | 20.74 | 21.04 | 559,779 | -0.21(-0.99%) |
Sep 02, 2021 | 21.17 | 21.59 | 20.98 | 21.25 | 1,269,527 | +0.21(+1.00%) |
Sep 01, 2021 | 20.11 | 21.06 | 19.91 | 21.04 | 1,224,596 | +0.82(+4.06%) |
Aug 31, 2021 | 19.75 | 20.42 | 19.58 | 20.22 | 1,500,860 | +0.39(+1.97%) |
Aug 30, 2021 | 20.01 | 20.28 | 19.72 | 19.83 | 759,696 | -0.07(-0.35%) |
Aug 27, 2021 | 19.59 | 20.18 | 19.59 | 19.90 | 1,654,882 | +0.40(+2.05%) |
Aug 26, 2021 | 19.66 | 19.83 | 19.37 | 19.50 | 593,914 | -0.28(-1.42%) |
Aug 25, 2021 | 19.86 | 20.20 | 19.75 | 19.78 | 698,573 | -0.05(-0.25%) |
Aug 24, 2021 | 19.66 | 20.04 | 19.66 | 19.83 | 724,788 | +0.40(+2.06%) |
Aug 23, 2021 | 19.34 | 19.50 | 19.25 | 19.43 | 1,052,393 | +0.41(+2.16%) |
Aug 20, 2021 | 18.71 | 19.24 | 18.71 | 19.02 | 798,037 | +0.29(+1.55%) |
Aug 19, 2021 | 18.69 | 18.83 | 18.43 | 18.73 | 961,702 | -0.42(-2.19%) |
Aug 18, 2021 | 18.43 | 19.50 | 18.33 | 19.15 | 631,226 | +0.52(+2.79%) |
Aug 17, 2021 | 19.00 | 19.00 | 18.43 | 18.63 | 1,357,256 | -0.68(-3.52%) |
Aug 16, 2021 | 19.61 | 19.68 | 18.92 | 19.31 | 1,152,966 | -0.70(-3.50%) |
Aug 13, 2021 | 20.00 | 20.25 | 19.80 | 20.01 | 1,387,292 | +0.07(+0.35%) |
Aug 12, 2021 | 19.79 | 20.02 | 19.40 | 19.94 | 881,174 | -0.02(-0.10%) |
Aug 11, 2021 | 19.63 | 20.09 | 19.17 | 19.96 | 862,531 | +0.37(+1.89%) |
Aug 10, 2021 | 18.85 | 19.79 | 18.72 | 19.59 | 947,834 | +0.80(+4.26%) |
Aug 09, 2021 | 18.80 | 19.06 | 18.55 | 18.79 | 456,061 | -0.21(-1.11%) |
Aug 06, 2021 | 19.27 | 19.32 | 18.76 | 19.00 | 2,687,084 | +0.05(+0.26%) |
Aug 05, 2021 | 18.41 | 19.17 | 18.41 | 18.95 | 1,603,337 | +0.59(+3.21%) |
Aug 04, 2021 | 18.67 | 18.87 | 18.12 | 18.36 | 844,085 | -0.34(-1.82%) |
Aug 03, 2021 | 18.43 | 18.78 | 17.92 | 18.70 | 611,074 | +0.26(+1.41%) |
Aug 02, 2021 | 19.03 | 19.13 | 18.31 | 18.44 | 733,558 | -0.43(-2.28%) |
Jul 30, 2021 | 18.86 | 19.37 | 18.66 | 18.87 | 810,491 | -0.23(-1.20%) |
Jul 29, 2021 | 19.60 | 19.62 | 18.85 | 19.10 | 1,097,879 | +0.07(+0.37%) |
Jul 28, 2021 | 18.96 | 19.62 | 18.36 | 19.03 | 1,460,863 | +1.03(+5.72%) |
Jul 27, 2021 | 17.80 | 18.18 | 17.75 | 18.00 | 809,547 | -0.09(-0.50%) |
Jul 26, 2021 | 17.70 | 18.33 | 17.64 | 18.09 | 1,170,849 | +0.54(+3.08%) |
Jul 23, 2021 | 17.55 | 17.68 | 17.26 | 17.55 | 520,772 | +0.03(+0.17%) |
Jul 22, 2021 | 17.51 | 17.64 | 17.13 | 17.52 | 810,391 | -0.18(-1.02%) |
Jul 21, 2021 | 17.54 | 18.00 | 17.36 | 17.70 | 827,482 | +0.38(+2.19%) |
Jul 20, 2021 | 16.55 | 17.40 | 16.01 | 17.32 | 2,587,168 | +0.78(+4.72%) |
Jul 19, 2021 | 16.92 | 17.38 | 16.41 | 16.54 | 2,358,273 | -1.13(-6.40%) |
Jul 16, 2021 | 18.67 | 18.81 | 17.35 | 17.67 | 1,556,376 | -0.66(-3.60%) |
Jul 15, 2021 | 18.60 | 18.79 | 18.15 | 18.33 | 817,438 | -0.37(-1.98%) |
Jul 14, 2021 | 19.27 | 19.67 | 18.58 | 18.70 | 558,245 | -0.35(-1.84%) |
Jul 13, 2021 | 19.15 | 19.21 | 18.85 | 19.05 | 628,169 | -0.34(-1.75%) |
Jul 12, 2021 | 18.57 | 19.49 | 18.49 | 19.39 | 799,242 | +0.57(+3.03%) |
Jul 09, 2021 | 19.00 | 19.06 | 18.67 | 18.82 | 1,315,226 | +0.33(+1.78%) |
Jul 08, 2021 | 18.00 | 18.92 | 17.76 | 18.49 | 915,415 | -0.22(-1.18%) |
Jul 07, 2021 | 18.73 | 19.04 | 18.33 | 18.71 | 1,415,089 | -0.04(-0.21%) |
Jul 06, 2021 | 19.45 | 19.60 | 18.59 | 18.75 | 657,872 | -0.65(-3.35%) |
Jul 02, 2021 | 19.47 | 19.57 | 19.25 | 19.40 | 448,376 | -0.09(-0.46%) |