Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.51 | 19.56 | 19.07 | 19.12 | 174,971 | -0.26(-1.32%) |
Sep 29, 2021 | 19.47 | 19.56 | 18.98 | 19.38 | 241,247 | -0.05(-0.25%) |
Sep 28, 2021 | 19.60 | 20.00 | 19.40 | 19.43 | 416,712 | -0.81(-4.00%) |
Sep 27, 2021 | 19.53 | 20.59 | 19.45 | 20.23 | 767,469 | +0.52(+2.65%) |
Sep 24, 2021 | 19.13 | 19.87 | 18.99 | 19.71 | 458,383 | +0.58(+3.04%) |
Sep 23, 2021 | 18.29 | 19.24 | 18.29 | 19.13 | 431,960 | +0.90(+4.93%) |
Sep 22, 2021 | 18.06 | 18.32 | 18.01 | 18.23 | 249,106 | +0.33(+1.82%) |
Sep 21, 2021 | 17.61 | 18.12 | 17.49 | 17.91 | 364,707 | +0.36(+2.02%) |
Sep 20, 2021 | 17.39 | 17.74 | 17.30 | 17.55 | 484,611 | -0.21(-1.17%) |
Sep 17, 2021 | 17.39 | 17.89 | 17.36 | 17.76 | 530,351 | +0.37(+2.10%) |
Sep 16, 2021 | 17.25 | 17.51 | 17.15 | 17.39 | 236,627 | +0.10(+0.57%) |
Sep 15, 2021 | 17.46 | 17.53 | 17.20 | 17.29 | 186,646 | -0.25(-1.41%) |
Sep 14, 2021 | 17.47 | 17.81 | 17.39 | 17.54 | 456,809 | +0.08(+0.45%) |
Sep 13, 2021 | 17.37 | 17.59 | 17.22 | 17.46 | 431,344 | +0.40(+2.37%) |
Sep 10, 2021 | 17.13 | 17.23 | 17.03 | 17.06 | 200,443 | +0.00(+0.00%) |
Sep 09, 2021 | 16.96 | 17.24 | 16.81 | 17.06 | 166,675 | +0.15(+0.88%) |
Sep 08, 2021 | 16.95 | 17.30 | 16.89 | 16.91 | 262,002 | -0.05(-0.29%) |
Sep 07, 2021 | 17.11 | 17.14 | 16.70 | 16.96 | 345,123 | -0.12(-0.69%) |
Sep 03, 2021 | 17.12 | 17.16 | 16.82 | 17.08 | 223,027 | +0.01(+0.06%) |
Sep 02, 2021 | 17.62 | 17.67 | 17.03 | 17.07 | 236,211 | -0.34(-1.93%) |
Sep 01, 2021 | 17.16 | 17.52 | 16.92 | 17.40 | 399,567 | +0.38(+2.26%) |
Aug 31, 2021 | 17.21 | 17.31 | 16.44 | 17.02 | 3,550,689 | -0.30(-1.71%) |
Aug 30, 2021 | 18.40 | 18.47 | 17.13 | 17.31 | 1,085,785 | -0.74(-4.10%) |
Aug 27, 2021 | 17.16 | 18.90 | 17.09 | 18.05 | 2,454,133 | +1.00(+5.85%) |
Aug 26, 2021 | 17.02 | 17.08 | 16.78 | 17.06 | 657,752 | -0.02(-0.12%) |
Aug 25, 2021 | 16.97 | 17.18 | 16.82 | 17.08 | 1,114,759 | -0.59(-3.35%) |
Aug 24, 2021 | 17.49 | 17.70 | 17.42 | 17.67 | 219,463 | +0.22(+1.24%) |
Aug 23, 2021 | 17.25 | 17.51 | 17.22 | 17.45 | 229,200 | +0.18(+1.03%) |
Aug 20, 2021 | 16.89 | 17.30 | 16.78 | 17.27 | 257,501 | +0.38(+2.28%) |
Aug 19, 2021 | 16.86 | 16.95 | 16.61 | 16.89 | 176,230 | -0.04(-0.23%) |
Aug 18, 2021 | 16.56 | 17.00 | 16.53 | 16.93 | 152,775 | +0.30(+1.78%) |
Aug 17, 2021 | 16.68 | 16.73 | 16.41 | 16.63 | 258,310 | -0.15(-0.88%) |
Aug 16, 2021 | 16.82 | 16.88 | 16.58 | 16.78 | 267,099 | -0.01(-0.06%) |
Aug 13, 2021 | 16.67 | 16.83 | 16.58 | 16.79 | 328,614 | +0.11(+0.65%) |
Aug 12, 2021 | 16.44 | 16.70 | 16.30 | 16.68 | 376,554 | +0.38(+2.30%) |
Aug 11, 2021 | 16.19 | 16.35 | 16.09 | 16.31 | 166,178 | +0.17(+1.04%) |
Aug 10, 2021 | 16.09 | 16.21 | 15.96 | 16.14 | 134,016 | +0.13(+0.80%) |
Aug 09, 2021 | 16.14 | 16.14 | 15.91 | 16.01 | 89,706 | -0.08(-0.49%) |
Aug 06, 2021 | 16.22 | 16.22 | 15.91 | 16.09 | 146,065 | +0.08(+0.49%) |
Aug 05, 2021 | 15.69 | 16.07 | 15.67 | 16.01 | 174,004 | +0.32(+2.01%) |
Aug 04, 2021 | 15.49 | 15.89 | 15.49 | 15.69 | 127,427 | +0.00(+0.00%) |
Aug 03, 2021 | 15.95 | 15.95 | 15.55 | 15.69 | 210,478 | -0.26(-1.61%) |
Aug 02, 2021 | 15.86 | 16.04 | 15.84 | 15.95 | 173,396 | +0.08(+0.50%) |
Jul 30, 2021 | 15.78 | 15.96 | 15.73 | 15.87 | 163,370 | +0.11(+0.69%) |
Jul 29, 2021 | 15.75 | 15.80 | 15.58 | 15.76 | 187,405 | +0.03(+0.19%) |
Jul 28, 2021 | 15.60 | 15.81 | 15.56 | 15.73 | 286,115 | +0.14(+0.89%) |
Jul 27, 2021 | 15.51 | 15.66 | 15.46 | 15.60 | 359,968 | +0.04(+0.25%) |
Jul 26, 2021 | 15.69 | 15.74 | 15.32 | 15.56 | 310,723 | -0.14(-0.88%) |
Jul 23, 2021 | 15.71 | 16.06 | 15.58 | 15.69 | 349,592 | +0.15(+0.95%) |
Jul 22, 2021 | 15.45 | 15.71 | 15.22 | 15.55 | 2,368,264 | +0.15(+0.96%) |
Jul 21, 2021 | 14.99 | 15.60 | 14.99 | 15.40 | 445,465 | +0.53(+3.59%) |
Jul 20, 2021 | 14.46 | 14.98 | 14.30 | 14.87 | 578,198 | +0.32(+2.17%) |
Jul 19, 2021 | 14.83 | 14.83 | 14.35 | 14.55 | 1,309,758 | -0.36(-2.38%) |
Jul 16, 2021 | 14.94 | 15.03 | 14.83 | 14.90 | 203,834 | +0.00(+0.00%) |
Jul 15, 2021 | 14.84 | 14.93 | 14.65 | 14.90 | 173,042 | +0.09(+0.60%) |
Jul 14, 2021 | 14.80 | 14.90 | 14.67 | 14.82 | 271,813 | +0.15(+1.01%) |
Jul 13, 2021 | 14.82 | 14.82 | 14.58 | 14.67 | 170,807 | -0.19(-1.26%) |
Jul 12, 2021 | 14.79 | 14.88 | 14.64 | 14.86 | 101,141 | +0.03(+0.20%) |
Jul 09, 2021 | 14.57 | 14.88 | 14.57 | 14.83 | 160,101 | +0.20(+1.35%) |
Jul 08, 2021 | 14.43 | 14.66 | 14.43 | 14.63 | 230,817 | -0.03(-0.20%) |
Jul 07, 2021 | 14.80 | 14.81 | 14.57 | 14.66 | 448,071 | -0.15(-0.99%) |
Jul 06, 2021 | 15.09 | 15.11 | 14.73 | 14.80 | 194,797 | -0.24(-1.57%) |
Jul 02, 2021 | 15.07 | 15.07 | 14.97 | 15.04 | 108,684 | +0.04(+0.26%) |