Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.74 | 19.18 | 18.38 | 18.80 | 7,751 | +0.25(+1.35%) |
Sep 29, 2021 | 18.70 | 18.82 | 18.26 | 18.55 | 4,960 | +0.34(+1.87%) |
Sep 28, 2021 | 18.79 | 18.81 | 17.90 | 18.21 | 13,846 | -0.47(-2.52%) |
Sep 27, 2021 | 18.46 | 19.22 | 18.24 | 18.68 | 30,161 | +0.13(+0.70%) |
Sep 24, 2021 | 18.70 | 18.70 | 18.46 | 18.55 | 3,972 | +0.00(+0.00%) |
Sep 23, 2021 | 18.50 | 18.75 | 18.31 | 18.55 | 13,187 | +0.29(+1.59%) |
Sep 22, 2021 | 18.51 | 18.75 | 18.10 | 18.26 | 19,182 | -0.28(-1.51%) |
Sep 21, 2021 | 18.69 | 18.69 | 18.30 | 18.54 | 17,469 | +0.03(+0.16%) |
Sep 20, 2021 | 18.87 | 19.11 | 18.20 | 18.51 | 13,502 | -0.74(-3.84%) |
Sep 17, 2021 | 18.42 | 19.31 | 18.16 | 19.25 | 54,850 | +0.87(+4.73%) |
Sep 16, 2021 | 18.32 | 18.61 | 17.98 | 18.38 | 10,363 | -0.16(-0.86%) |
Sep 15, 2021 | 17.70 | 18.91 | 17.45 | 18.54 | 26,824 | +0.14(+0.76%) |
Sep 14, 2021 | 18.63 | 18.63 | 18.20 | 18.40 | 17,102 | -0.15(-0.81%) |
Sep 13, 2021 | 18.74 | 18.77 | 18.40 | 18.55 | 15,783 | +0.05(+0.27%) |
Sep 10, 2021 | 18.62 | 18.80 | 18.50 | 18.50 | 13,664 | -0.15(-0.80%) |
Sep 09, 2021 | 18.69 | 18.71 | 18.50 | 18.65 | 15,892 | -0.09(-0.48%) |
Sep 08, 2021 | 18.61 | 19.73 | 18.52 | 18.74 | 18,778 | +0.14(+0.75%) |
Sep 07, 2021 | 18.56 | 18.91 | 18.51 | 18.60 | 23,667 | -0.03(-0.16%) |
Sep 03, 2021 | 18.85 | 19.48 | 18.44 | 18.63 | 27,654 | -0.22(-1.17%) |
Sep 02, 2021 | 19.04 | 19.25 | 18.63 | 18.85 | 22,589 | -0.26(-1.36%) |
Sep 01, 2021 | 19.25 | 19.41 | 18.96 | 19.11 | 23,349 | -0.14(-0.73%) |
Aug 31, 2021 | 19.01 | 19.41 | 18.90 | 19.25 | 19,102 | +0.25(+1.32%) |
Aug 30, 2021 | 18.78 | 19.41 | 18.61 | 19.00 | 29,791 | +0.09(+0.48%) |
Aug 27, 2021 | 19.00 | 19.15 | 18.60 | 18.91 | 15,642 | +0.13(+0.69%) |
Aug 26, 2021 | 18.98 | 19.81 | 18.48 | 18.78 | 17,326 | -0.17(-0.90%) |
Aug 25, 2021 | 19.05 | 19.32 | 18.95 | 18.95 | 23,964 | -0.26(-1.35%) |
Aug 24, 2021 | 19.40 | 19.52 | 18.87 | 19.21 | 23,606 | +0.04(+0.21%) |
Aug 23, 2021 | 19.00 | 19.55 | 19.00 | 19.17 | 44,359 | +0.32(+1.70%) |
Aug 20, 2021 | 19.44 | 19.85 | 18.85 | 18.85 | 113,263 | -0.64(-3.28%) |
Aug 19, 2021 | 19.27 | 19.87 | 18.88 | 19.49 | 43,027 | +0.03(+0.15%) |
Aug 18, 2021 | 19.59 | 19.90 | 18.78 | 19.46 | 112,120 | -0.23(-1.17%) |
Aug 17, 2021 | 19.60 | 19.92 | 18.62 | 19.69 | 40,088 | +0.04(+0.20%) |
Aug 16, 2021 | 19.69 | 20.07 | 19.46 | 19.65 | 20,611 | -0.15(-0.76%) |
Aug 13, 2021 | 19.98 | 20.25 | 19.80 | 19.80 | 28,969 | -0.19(-0.95%) |
Aug 12, 2021 | 20.11 | 20.21 | 19.63 | 19.99 | 35,138 | -0.22(-1.09%) |
Aug 11, 2021 | 20.02 | 20.25 | 19.64 | 20.21 | 24,967 | +0.29(+1.46%) |
Aug 10, 2021 | 19.96 | 20.32 | 19.76 | 19.92 | 25,587 | -0.08(-0.40%) |
Aug 09, 2021 | 20.02 | 20.04 | 19.96 | 20.00 | 11,910 | -0.05(-0.25%) |
Aug 06, 2021 | 19.92 | 20.07 | 19.79 | 20.05 | 17,530 | +0.39(+1.98%) |
Aug 05, 2021 | 19.94 | 20.07 | 19.40 | 19.66 | 19,822 | -0.26(-1.31%) |
Aug 04, 2021 | 19.75 | 20.05 | 19.44 | 19.92 | 21,386 | +0.13(+0.66%) |
Aug 03, 2021 | 20.25 | 20.66 | 19.40 | 19.79 | 28,025 | -0.46(-2.27%) |
Aug 02, 2021 | 20.46 | 20.59 | 19.99 | 20.25 | 18,350 | -0.21(-1.03%) |
Jul 30, 2021 | 20.40 | 20.60 | 20.24 | 20.46 | 24,387 | +0.07(+0.34%) |
Jul 29, 2021 | 20.00 | 20.50 | 19.84 | 20.39 | 47,171 | +0.40(+2.00%) |
Jul 28, 2021 | 19.87 | 20.00 | 19.82 | 19.99 | 20,809 | +0.19(+0.96%) |
Jul 27, 2021 | 19.83 | 19.88 | 19.56 | 19.80 | 38,593 | +0.00(+0.00%) |
Jul 26, 2021 | 19.00 | 20.00 | 19.00 | 19.80 | 319,621 | +0.60(+3.13%) |
Jul 23, 2021 | 19.00 | 19.20 | 18.56 | 19.20 | 37,727 | +0.48(+2.56%) |
Jul 22, 2021 | 18.57 | 18.94 | 18.49 | 18.72 | 38,308 | +0.13(+0.70%) |
Jul 21, 2021 | 19.00 | 19.04 | 18.59 | 18.59 | 42,534 | -0.28(-1.48%) |
Jul 20, 2021 | 18.73 | 19.04 | 18.59 | 18.87 | 62,387 | +0.27(+1.45%) |
Jul 19, 2021 | 18.47 | 18.67 | 18.40 | 18.60 | 31,104 | -0.10(-0.53%) |
Jul 16, 2021 | 18.83 | 19.01 | 18.70 | 18.70 | 216,665 | -0.10(-0.53%) |
Jul 15, 2021 | 18.06 | 18.84 | 18.06 | 18.80 | 20,547 | +0.22(+1.18%) |
Jul 14, 2021 | 18.60 | 18.65 | 18.39 | 18.58 | 12,088 | +0.14(+0.76%) |
Jul 13, 2021 | 18.50 | 18.63 | 18.35 | 18.44 | 14,940 | -0.05(-0.27%) |
Jul 12, 2021 | 17.90 | 18.49 | 17.89 | 18.49 | 25,212 | +0.71(+3.99%) |
Jul 09, 2021 | 17.90 | 18.23 | 17.71 | 17.78 | 23,617 | +0.20(+1.14%) |
Jul 08, 2021 | 17.59 | 17.83 | 17.24 | 17.58 | 20,247 | -0.36(-2.01%) |
Jul 07, 2021 | 17.93 | 18.14 | 17.88 | 17.94 | 11,224 | -0.09(-0.50%) |
Jul 06, 2021 | 18.39 | 18.40 | 18.00 | 18.03 | 27,115 | -0.34(-1.85%) |
Jul 02, 2021 | 18.37 | 18.50 | 18.05 | 18.37 | 21,558 | -0.07(-0.38%) |