Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.00 | 18.12 | 17.54 | 17.54 | 883,474 | -0.27(-1.52%) |
Sep 29, 2021 | 17.89 | 18.12 | 17.57 | 17.81 | 817,602 | -0.07(-0.39%) |
Sep 28, 2021 | 18.66 | 18.84 | 17.81 | 17.88 | 1,095,873 | -0.93(-4.94%) |
Sep 27, 2021 | 18.45 | 19.02 | 18.38 | 18.81 | 825,416 | +0.43(+2.34%) |
Sep 24, 2021 | 18.14 | 18.57 | 18.12 | 18.38 | 975,781 | +0.14(+0.77%) |
Sep 23, 2021 | 17.61 | 18.29 | 17.50 | 18.24 | 1,671,661 | +0.82(+4.71%) |
Sep 22, 2021 | 17.02 | 17.68 | 16.96 | 17.42 | 2,215,322 | +0.57(+3.38%) |
Sep 21, 2021 | 16.86 | 17.00 | 16.53 | 16.85 | 1,618,956 | +0.08(+0.48%) |
Sep 20, 2021 | 16.53 | 16.88 | 16.47 | 16.77 | 1,225,913 | -0.37(-2.16%) |
Sep 17, 2021 | 16.77 | 17.17 | 16.74 | 17.14 | 3,504,921 | +0.48(+2.88%) |
Sep 16, 2021 | 16.61 | 16.78 | 16.58 | 16.66 | 1,679,515 | +0.05(+0.30%) |
Sep 15, 2021 | 16.56 | 16.76 | 16.40 | 16.61 | 1,346,105 | -0.03(-0.18%) |
Sep 14, 2021 | 17.45 | 17.49 | 16.53 | 16.64 | 1,466,206 | -0.72(-4.15%) |
Sep 13, 2021 | 17.69 | 17.73 | 17.29 | 17.36 | 1,426,462 | -0.10(-0.57%) |
Sep 10, 2021 | 17.91 | 17.97 | 17.41 | 17.46 | 916,102 | -0.35(-1.97%) |
Sep 09, 2021 | 18.03 | 18.24 | 17.81 | 17.81 | 758,154 | -0.26(-1.44%) |
Sep 08, 2021 | 18.23 | 18.43 | 17.95 | 18.07 | 1,145,423 | -0.32(-1.74%) |
Sep 07, 2021 | 18.73 | 18.97 | 18.39 | 18.39 | 949,684 | -0.28(-1.50%) |
Sep 03, 2021 | 18.87 | 18.87 | 18.54 | 18.67 | 722,384 | -0.11(-0.59%) |
Sep 02, 2021 | 18.76 | 18.91 | 18.54 | 18.78 | 1,618,314 | +0.02(+0.11%) |
Sep 01, 2021 | 18.10 | 18.92 | 17.79 | 18.76 | 2,852,081 | +1.21(+6.89%) |
Aug 31, 2021 | 17.62 | 17.97 | 17.43 | 17.55 | 2,808,023 | -0.12(-0.68%) |
Aug 30, 2021 | 17.97 | 17.97 | 17.44 | 17.67 | 960,264 | -0.12(-0.67%) |
Aug 27, 2021 | 17.44 | 17.82 | 17.36 | 17.79 | 1,541,510 | +0.44(+2.54%) |
Aug 26, 2021 | 17.34 | 17.46 | 17.23 | 17.35 | 867,640 | -0.09(-0.52%) |
Aug 25, 2021 | 17.22 | 17.61 | 17.17 | 17.44 | 937,241 | +0.19(+1.10%) |
Aug 24, 2021 | 17.13 | 17.45 | 17.02 | 17.25 | 690,413 | +0.29(+1.71%) |
Aug 23, 2021 | 17.04 | 17.17 | 16.81 | 16.96 | 884,343 | +0.14(+0.83%) |
Aug 20, 2021 | 16.43 | 16.84 | 16.21 | 16.82 | 1,158,502 | +0.45(+2.75%) |
Aug 19, 2021 | 16.19 | 16.52 | 16.17 | 16.37 | 1,131,133 | -0.17(-1.03%) |
Aug 18, 2021 | 16.74 | 16.90 | 16.48 | 16.54 | 1,352,288 | -0.16(-0.96%) |
Aug 17, 2021 | 16.83 | 16.98 | 16.56 | 16.70 | 1,887,367 | -0.45(-2.62%) |
Aug 16, 2021 | 17.17 | 17.28 | 16.84 | 17.15 | 1,271,893 | -0.22(-1.27%) |
Aug 13, 2021 | 17.52 | 17.66 | 17.33 | 17.37 | 852,743 | -0.10(-0.57%) |
Aug 12, 2021 | 17.26 | 17.51 | 17.03 | 17.47 | 1,058,622 | +0.19(+1.10%) |
Aug 11, 2021 | 17.22 | 17.41 | 17.02 | 17.28 | 1,518,168 | +0.15(+0.88%) |
Aug 10, 2021 | 17.19 | 17.32 | 16.95 | 17.13 | 993,889 | -0.04(-0.23%) |
Aug 09, 2021 | 17.14 | 17.37 | 16.72 | 17.17 | 1,886,228 | -0.13(-0.75%) |
Aug 06, 2021 | 17.88 | 18.06 | 17.27 | 17.30 | 841,341 | -0.47(-2.64%) |
Aug 05, 2021 | 17.56 | 17.89 | 17.45 | 17.77 | 1,001,097 | +0.30(+1.72%) |
Aug 04, 2021 | 17.19 | 18.04 | 17.15 | 17.47 | 1,606,186 | +0.12(+0.69%) |
Aug 03, 2021 | 17.84 | 17.84 | 16.71 | 17.35 | 1,839,023 | -0.23(-1.31%) |
Aug 02, 2021 | 18.01 | 18.29 | 17.57 | 17.58 | 1,915,328 | -0.14(-0.79%) |
Jul 30, 2021 | 18.59 | 18.98 | 17.67 | 17.72 | 1,435,992 | -0.84(-4.53%) |
Jul 29, 2021 | 18.65 | 19.55 | 18.34 | 18.56 | 1,571,064 | -0.18(-0.96%) |
Jul 28, 2021 | 17.85 | 18.91 | 17.73 | 18.74 | 1,928,040 | +1.01(+5.70%) |
Jul 27, 2021 | 17.75 | 17.99 | 17.39 | 17.73 | 802,188 | -0.27(-1.50%) |
Jul 26, 2021 | 18.08 | 18.44 | 17.82 | 18.00 | 1,092,586 | +0.13(+0.73%) |
Jul 23, 2021 | 17.76 | 18.06 | 17.58 | 17.87 | 1,054,280 | +0.26(+1.48%) |
Jul 22, 2021 | 18.06 | 18.06 | 17.44 | 17.61 | 663,804 | -0.37(-2.06%) |
Jul 21, 2021 | 17.49 | 17.99 | 17.41 | 17.98 | 1,389,248 | +0.79(+4.60%) |
Jul 20, 2021 | 16.77 | 17.43 | 16.41 | 17.19 | 1,405,338 | +0.51(+3.06%) |
Jul 19, 2021 | 16.58 | 16.77 | 16.14 | 16.68 | 1,547,608 | -0.38(-2.23%) |
Jul 16, 2021 | 17.75 | 17.75 | 17.03 | 17.06 | 1,333,524 | -0.45(-2.57%) |
Jul 15, 2021 | 16.90 | 17.70 | 16.80 | 17.51 | 1,393,092 | +0.49(+2.88%) |
Jul 14, 2021 | 17.63 | 17.93 | 16.87 | 17.02 | 2,310,854 | -0.55(-3.13%) |
Jul 13, 2021 | 18.60 | 18.71 | 17.52 | 17.57 | 2,464,908 | -1.04(-5.59%) |
Jul 12, 2021 | 18.04 | 18.65 | 18.02 | 18.61 | 2,115,788 | +0.38(+2.08%) |
Jul 09, 2021 | 18.26 | 18.54 | 17.98 | 18.23 | 1,409,873 | +0.26(+1.45%) |
Jul 08, 2021 | 17.72 | 18.39 | 17.42 | 17.97 | 1,195,962 | -0.22(-1.21%) |
Jul 07, 2021 | 18.17 | 18.42 | 17.91 | 18.19 | 849,382 | -0.13(-0.71%) |
Jul 06, 2021 | 18.69 | 18.69 | 17.77 | 18.32 | 1,555,772 | -0.43(-2.29%) |
Jul 02, 2021 | 19.25 | 19.25 | 18.56 | 18.75 | 1,408,593 | -0.36(-1.88%) |