Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.18 | 20.33 | 20.09 | 20.28 | 128,694 | +0.17(+0.83%) |
Sep 29, 2021 | 20.09 | 20.37 | 19.99 | 20.11 | 217,744 | +0.10(+0.49%) |
Sep 28, 2021 | 19.95 | 20.26 | 19.80 | 20.01 | 454,462 | -0.08(-0.39%) |
Sep 27, 2021 | 20.37 | 20.59 | 19.93 | 20.09 | 218,253 | -0.36(-1.77%) |
Sep 24, 2021 | 20.12 | 20.48 | 19.82 | 20.45 | 416,019 | +0.33(+1.66%) |
Sep 23, 2021 | 20.24 | 20.53 | 20.11 | 20.12 | 237,940 | -0.14(-0.68%) |
Sep 22, 2021 | 20.58 | 20.60 | 20.13 | 20.26 | 200,560 | -0.34(-1.67%) |
Sep 21, 2021 | 20.51 | 20.72 | 20.47 | 20.60 | 874,827 | +0.12(+0.57%) |
Sep 20, 2021 | 20.09 | 20.54 | 19.70 | 20.48 | 332,415 | -0.02(-0.10%) |
Sep 17, 2021 | 20.38 | 20.74 | 20.33 | 20.50 | 697,224 | +0.10(+0.48%) |
Sep 16, 2021 | 20.37 | 20.47 | 20.31 | 20.40 | 119,808 | +0.14(+0.68%) |
Sep 15, 2021 | 20.29 | 20.45 | 19.89 | 20.27 | 251,132 | -0.02(-0.10%) |
Sep 14, 2021 | 20.23 | 20.81 | 20.03 | 20.29 | 473,966 | +0.00(+0.00%) |
Sep 13, 2021 | 19.66 | 20.50 | 19.22 | 20.29 | 888,101 | +1.20(+6.26%) |
Sep 10, 2021 | 19.21 | 19.41 | 19.07 | 19.09 | 175,426 | -0.12(-0.61%) |
Sep 09, 2021 | 19.22 | 19.49 | 19.11 | 19.21 | 193,088 | -0.05(-0.25%) |
Sep 08, 2021 | 19.30 | 19.47 | 19.13 | 19.26 | 235,125 | -0.12(-0.61%) |
Sep 07, 2021 | 19.11 | 19.51 | 19.09 | 19.37 | 281,106 | +0.24(+1.28%) |
Sep 03, 2021 | 19.12 | 19.32 | 19.01 | 19.13 | 203,672 | +0.02(+0.10%) |
Sep 02, 2021 | 19.32 | 19.36 | 18.85 | 19.11 | 341,100 | -0.19(-0.96%) |
Sep 01, 2021 | 19.11 | 19.64 | 18.67 | 19.30 | 166,621 | +0.04(+0.20%) |
Aug 31, 2021 | 19.75 | 19.83 | 19.23 | 19.26 | 252,193 | -0.49(-2.48%) |
Aug 30, 2021 | 20.08 | 20.09 | 19.58 | 19.75 | 189,282 | -0.38(-1.90%) |
Aug 27, 2021 | 19.02 | 20.19 | 18.96 | 20.13 | 520,320 | +1.16(+6.09%) |
Aug 26, 2021 | 18.92 | 19.11 | 18.84 | 18.97 | 152,020 | +0.14(+0.73%) |
Aug 25, 2021 | 19.11 | 19.13 | 18.63 | 18.83 | 363,011 | -0.29(-1.54%) |
Aug 24, 2021 | 18.78 | 19.21 | 18.78 | 19.13 | 238,160 | +0.35(+1.88%) |
Aug 23, 2021 | 18.87 | 18.97 | 18.62 | 18.78 | 207,247 | -0.12(-0.62%) |
Aug 20, 2021 | 18.63 | 18.91 | 18.62 | 18.89 | 121,679 | +0.25(+1.37%) |
Aug 19, 2021 | 18.72 | 18.79 | 18.59 | 18.64 | 503,316 | -0.26(-1.40%) |
Aug 18, 2021 | 18.66 | 19.16 | 18.64 | 18.90 | 302,665 | +0.27(+1.47%) |
Aug 17, 2021 | 18.60 | 18.84 | 18.48 | 18.63 | 508,526 | -0.12(-0.63%) |
Aug 16, 2021 | 18.67 | 19.10 | 18.55 | 18.75 | 408,021 | +0.13(+0.68%) |
Aug 13, 2021 | 19.01 | 19.01 | 18.62 | 18.62 | 319,760 | -0.42(-2.21%) |
Aug 12, 2021 | 19.01 | 19.32 | 18.94 | 19.04 | 292,757 | -0.08(-0.41%) |
Aug 11, 2021 | 19.16 | 19.22 | 18.85 | 19.12 | 168,697 | +0.01(+0.05%) |
Aug 10, 2021 | 19.23 | 19.27 | 18.78 | 19.11 | 422,480 | -0.10(-0.51%) |
Aug 09, 2021 | 19.05 | 19.21 | 18.86 | 19.21 | 160,015 | +0.06(+0.31%) |
Aug 06, 2021 | 18.81 | 19.32 | 18.62 | 19.15 | 210,518 | +0.26(+1.40%) |
Aug 05, 2021 | 18.63 | 19.01 | 18.56 | 18.88 | 142,863 | +0.24(+1.26%) |
Aug 04, 2021 | 19.08 | 19.37 | 18.61 | 18.65 | 1,015,666 | -0.82(-4.23%) |
Aug 03, 2021 | 18.82 | 20.42 | 18.77 | 19.47 | 2,608,307 | +4.28(+28.19%) |
Aug 02, 2021 | 15.30 | 15.35 | 14.96 | 15.19 | 446,728 | +0.41(+2.79%) |
Jul 30, 2021 | 14.70 | 15.01 | 14.62 | 14.78 | 336,636 | +0.04(+0.27%) |
Jul 29, 2021 | 14.46 | 14.91 | 14.46 | 14.74 | 244,529 | +0.28(+1.97%) |
Jul 28, 2021 | 14.53 | 14.70 | 14.29 | 14.45 | 355,720 | -0.04(-0.27%) |
Jul 27, 2021 | 14.66 | 14.81 | 14.43 | 14.49 | 302,865 | -0.30(-2.05%) |
Jul 26, 2021 | 15.28 | 15.37 | 14.43 | 14.80 | 389,693 | -0.64(-4.13%) |
Jul 23, 2021 | 15.62 | 15.66 | 15.27 | 15.43 | 286,745 | -0.19(-1.19%) |
Jul 22, 2021 | 15.43 | 15.70 | 15.37 | 15.62 | 261,555 | +0.22(+1.40%) |
Jul 21, 2021 | 15.40 | 15.47 | 14.93 | 15.40 | 362,341 | +0.05(+0.32%) |
Jul 20, 2021 | 14.74 | 15.41 | 14.64 | 15.36 | 562,336 | +0.68(+4.61%) |
Jul 19, 2021 | 14.80 | 14.80 | 14.53 | 14.68 | 281,178 | -0.26(-1.77%) |
Jul 16, 2021 | 15.02 | 15.02 | 14.76 | 14.94 | 734,524 | -0.08(-0.52%) |
Jul 15, 2021 | 14.97 | 15.12 | 14.90 | 15.02 | 252,191 | +0.10(+0.66%) |
Jul 14, 2021 | 15.24 | 15.30 | 14.71 | 14.92 | 184,833 | -0.29(-1.93%) |
Jul 13, 2021 | 15.43 | 15.47 | 15.11 | 15.22 | 397,096 | -0.15(-0.96%) |
Jul 12, 2021 | 15.03 | 15.46 | 14.83 | 15.37 | 425,638 | +0.42(+2.82%) |
Jul 09, 2021 | 14.52 | 15.04 | 14.46 | 14.94 | 338,007 | +0.32(+2.21%) |
Jul 08, 2021 | 14.50 | 14.74 | 13.92 | 14.62 | 625,905 | +0.20(+1.36%) |
Jul 07, 2021 | 14.48 | 14.65 | 14.29 | 14.43 | 355,629 | +0.19(+1.31%) |
Jul 06, 2021 | 14.64 | 14.80 | 14.16 | 14.24 | 367,014 | -0.49(-3.33%) |
Jul 02, 2021 | 14.64 | 14.80 | 14.45 | 14.73 | 243,989 | +0.09(+0.60%) |