Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.82 | 18.02 | 17.70 | 17.72 | 41,094 | +0.07(+0.40%) |
Sep 29, 2021 | 17.74 | 18.05 | 17.62 | 17.65 | 54,822 | -0.37(-2.05%) |
Sep 28, 2021 | 18.54 | 18.54 | 18.01 | 18.02 | 42,078 | -0.69(-3.69%) |
Sep 27, 2021 | 18.31 | 18.95 | 18.25 | 18.71 | 52,525 | +0.50(+2.75%) |
Sep 24, 2021 | 18.31 | 18.43 | 18.12 | 18.21 | 49,002 | -0.18(-0.98%) |
Sep 23, 2021 | 17.80 | 18.46 | 17.80 | 18.39 | 103,532 | +1.07(+6.18%) |
Sep 22, 2021 | 16.91 | 17.74 | 16.72 | 17.32 | 95,227 | +0.59(+3.53%) |
Sep 21, 2021 | 17.20 | 17.20 | 16.66 | 16.73 | 92,213 | -0.28(-1.65%) |
Sep 20, 2021 | 17.80 | 17.80 | 16.88 | 17.01 | 173,474 | -1.62(-8.70%) |
Sep 17, 2021 | 18.59 | 18.95 | 18.35 | 18.63 | 436,671 | -0.30(-1.58%) |
Sep 16, 2021 | 18.80 | 19.07 | 18.52 | 18.93 | 72,244 | +0.06(+0.32%) |
Sep 15, 2021 | 18.68 | 18.91 | 18.58 | 18.87 | 44,754 | +0.18(+0.96%) |
Sep 14, 2021 | 18.73 | 19.08 | 18.62 | 18.69 | 83,684 | -0.16(-0.85%) |
Sep 13, 2021 | 19.19 | 19.20 | 18.60 | 18.85 | 91,461 | -0.26(-1.36%) |
Sep 10, 2021 | 19.45 | 19.59 | 19.00 | 19.11 | 65,749 | -0.16(-0.83%) |
Sep 09, 2021 | 19.75 | 19.88 | 19.27 | 19.27 | 82,825 | -0.60(-3.02%) |
Sep 08, 2021 | 19.99 | 20.40 | 19.80 | 19.87 | 66,539 | -0.12(-0.60%) |
Sep 07, 2021 | 20.68 | 20.68 | 19.54 | 19.99 | 121,197 | -0.91(-4.35%) |
Sep 03, 2021 | 20.67 | 21.21 | 20.67 | 20.90 | 77,376 | +0.10(+0.48%) |
Sep 02, 2021 | 20.78 | 21.10 | 20.73 | 20.80 | 84,590 | -0.02(-0.10%) |
Sep 01, 2021 | 20.36 | 20.83 | 20.16 | 20.82 | 103,395 | +0.61(+3.02%) |
Aug 31, 2021 | 20.16 | 20.34 | 19.59 | 20.21 | 112,489 | +0.08(+0.40%) |
Aug 30, 2021 | 20.64 | 20.71 | 20.06 | 20.13 | 71,805 | -0.39(-1.90%) |
Aug 27, 2021 | 19.50 | 20.52 | 18.98 | 20.52 | 237,474 | +2.31(+12.69%) |
Aug 26, 2021 | 18.32 | 18.40 | 18.15 | 18.21 | 50,312 | -0.14(-0.76%) |
Aug 25, 2021 | 18.37 | 18.52 | 18.25 | 18.35 | 46,669 | -0.08(-0.43%) |
Aug 24, 2021 | 18.36 | 18.50 | 18.18 | 18.43 | 50,708 | +0.21(+1.15%) |
Aug 23, 2021 | 17.85 | 18.23 | 17.51 | 18.22 | 96,800 | +0.72(+4.11%) |
Aug 20, 2021 | 16.94 | 17.53 | 16.77 | 17.50 | 110,445 | +0.40(+2.34%) |
Aug 19, 2021 | 17.08 | 17.45 | 17.02 | 17.10 | 68,815 | -0.03(-0.18%) |
Aug 18, 2021 | 17.03 | 17.55 | 16.98 | 17.13 | 79,298 | +0.14(+0.82%) |
Aug 17, 2021 | 16.59 | 17.17 | 16.52 | 16.99 | 71,864 | +0.18(+1.07%) |
Aug 16, 2021 | 17.15 | 17.32 | 16.75 | 16.81 | 139,175 | -0.58(-3.34%) |
Aug 13, 2021 | 17.62 | 17.80 | 17.30 | 17.39 | 97,280 | -0.36(-2.03%) |
Aug 12, 2021 | 18.10 | 18.10 | 17.71 | 17.75 | 100,952 | -0.55(-3.01%) |
Aug 11, 2021 | 18.55 | 18.69 | 18.16 | 18.30 | 80,873 | -0.10(-0.54%) |
Aug 10, 2021 | 18.66 | 18.69 | 18.35 | 18.40 | 51,881 | -0.32(-1.71%) |
Aug 09, 2021 | 19.01 | 19.07 | 18.64 | 18.72 | 29,012 | -0.18(-0.95%) |
Aug 06, 2021 | 18.90 | 19.02 | 18.63 | 18.90 | 60,036 | -0.01(-0.05%) |
Aug 05, 2021 | 18.74 | 18.98 | 18.73 | 18.91 | 60,583 | +0.09(+0.48%) |
Aug 04, 2021 | 19.15 | 19.46 | 18.73 | 18.82 | 53,772 | -0.57(-2.94%) |
Aug 03, 2021 | 19.20 | 19.45 | 19.12 | 19.39 | 84,443 | +0.37(+1.95%) |
Aug 02, 2021 | 18.71 | 19.11 | 18.59 | 19.02 | 71,488 | +0.49(+2.64%) |
Jul 30, 2021 | 18.58 | 18.85 | 18.48 | 18.53 | 60,316 | -0.27(-1.44%) |
Jul 29, 2021 | 19.13 | 19.13 | 18.70 | 18.80 | 70,521 | -0.14(-0.74%) |
Jul 28, 2021 | 18.67 | 19.02 | 18.64 | 18.94 | 71,343 | +0.25(+1.34%) |
Jul 27, 2021 | 18.93 | 19.08 | 18.62 | 18.69 | 72,320 | -0.45(-2.35%) |
Jul 26, 2021 | 19.20 | 19.39 | 19.08 | 19.14 | 48,454 | -0.13(-0.67%) |
Jul 23, 2021 | 19.51 | 19.51 | 18.94 | 19.27 | 67,957 | -0.26(-1.33%) |
Jul 22, 2021 | 19.73 | 19.95 | 19.49 | 19.53 | 69,217 | -0.30(-1.51%) |
Jul 21, 2021 | 19.40 | 19.93 | 19.28 | 19.83 | 59,353 | +0.42(+2.16%) |
Jul 20, 2021 | 18.81 | 19.49 | 18.69 | 19.41 | 130,991 | +0.55(+2.92%) |
Jul 19, 2021 | 18.79 | 18.94 | 18.55 | 18.86 | 80,776 | -0.06(-0.32%) |
Jul 16, 2021 | 19.04 | 19.45 | 18.79 | 18.92 | 76,911 | -0.05(-0.26%) |
Jul 15, 2021 | 19.00 | 19.25 | 18.67 | 18.97 | 117,989 | -0.16(-0.84%) |
Jul 14, 2021 | 19.67 | 19.67 | 19.09 | 19.13 | 85,863 | -0.39(-2.00%) |
Jul 13, 2021 | 19.69 | 19.86 | 19.50 | 19.52 | 55,560 | -0.24(-1.21%) |
Jul 12, 2021 | 19.74 | 20.05 | 19.53 | 19.76 | 59,975 | -0.03(-0.15%) |
Jul 09, 2021 | 19.51 | 19.88 | 19.41 | 19.79 | 49,406 | +0.38(+1.96%) |
Jul 08, 2021 | 19.74 | 19.81 | 19.34 | 19.41 | 97,546 | -0.78(-3.86%) |
Jul 07, 2021 | 20.27 | 20.45 | 19.84 | 20.19 | 87,878 | -0.02(-0.10%) |
Jul 06, 2021 | 20.50 | 20.52 | 20.05 | 20.21 | 162,463 | -0.29(-1.41%) |
Jul 02, 2021 | 20.68 | 20.78 | 20.30 | 20.50 | 94,893 | -0.05(-0.24%) |