Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.44 | 18.44 | 17.91 | 18.06 | 245,869 | -0.26(-1.42%) |
Sep 29, 2021 | 18.23 | 18.44 | 17.83 | 18.32 | 141,638 | +0.22(+1.22%) |
Sep 28, 2021 | 18.39 | 18.58 | 18.04 | 18.10 | 284,377 | -0.35(-1.90%) |
Sep 27, 2021 | 18.15 | 18.72 | 18.15 | 18.45 | 261,839 | +0.42(+2.33%) |
Sep 24, 2021 | 17.50 | 18.18 | 17.50 | 18.03 | 190,668 | +0.51(+2.91%) |
Sep 23, 2021 | 17.45 | 17.68 | 17.36 | 17.52 | 156,981 | +0.17(+0.98%) |
Sep 22, 2021 | 17.26 | 17.66 | 17.26 | 17.35 | 199,263 | +0.27(+1.58%) |
Sep 21, 2021 | 17.42 | 17.48 | 16.75 | 17.08 | 346,081 | -0.14(-0.81%) |
Sep 20, 2021 | 17.25 | 17.27 | 16.65 | 17.22 | 378,721 | -0.46(-2.60%) |
Sep 17, 2021 | 17.38 | 17.96 | 17.17 | 17.68 | 992,286 | +0.35(+2.02%) |
Sep 16, 2021 | 17.00 | 17.36 | 16.73 | 17.33 | 334,171 | +0.34(+2.00%) |
Sep 15, 2021 | 16.37 | 17.01 | 16.19 | 16.99 | 365,039 | +0.56(+3.41%) |
Sep 14, 2021 | 16.63 | 16.66 | 16.00 | 16.43 | 414,283 | -0.18(-1.08%) |
Sep 13, 2021 | 16.44 | 16.79 | 16.14 | 16.61 | 394,171 | +0.33(+2.03%) |
Sep 10, 2021 | 16.94 | 16.98 | 16.24 | 16.28 | 321,917 | -0.59(-3.50%) |
Sep 09, 2021 | 17.06 | 17.27 | 16.87 | 16.87 | 247,258 | -0.30(-1.75%) |
Sep 08, 2021 | 17.41 | 17.54 | 16.98 | 17.17 | 266,881 | -0.32(-1.83%) |
Sep 07, 2021 | 17.90 | 18.05 | 17.32 | 17.49 | 285,803 | -0.26(-1.46%) |
Sep 03, 2021 | 18.41 | 18.41 | 17.57 | 17.75 | 556,045 | -0.73(-3.95%) |
Sep 02, 2021 | 18.88 | 19.02 | 18.45 | 18.48 | 213,340 | -0.29(-1.55%) |
Sep 01, 2021 | 18.62 | 18.87 | 18.42 | 18.77 | 178,134 | +0.23(+1.24%) |
Aug 31, 2021 | 18.88 | 18.88 | 18.36 | 18.54 | 241,787 | +0.10(+0.54%) |
Aug 30, 2021 | 18.72 | 18.80 | 18.18 | 18.44 | 223,610 | -0.25(-1.34%) |
Aug 27, 2021 | 18.07 | 18.91 | 18.07 | 18.69 | 328,284 | +0.61(+3.37%) |
Aug 26, 2021 | 18.28 | 18.33 | 17.82 | 18.08 | 217,776 | -0.23(-1.26%) |
Aug 25, 2021 | 18.19 | 18.48 | 18.11 | 18.31 | 139,570 | +0.13(+0.72%) |
Aug 24, 2021 | 18.02 | 18.39 | 18.02 | 18.18 | 133,283 | +0.14(+0.78%) |
Aug 23, 2021 | 17.89 | 18.10 | 17.79 | 18.04 | 127,476 | +0.28(+1.58%) |
Aug 20, 2021 | 17.28 | 17.83 | 17.28 | 17.76 | 186,929 | +0.39(+2.25%) |
Aug 19, 2021 | 17.80 | 17.95 | 17.22 | 17.37 | 266,296 | -0.65(-3.61%) |
Aug 18, 2021 | 17.80 | 18.53 | 17.80 | 18.02 | 212,325 | +0.25(+1.41%) |
Aug 17, 2021 | 17.62 | 17.90 | 17.41 | 17.77 | 228,911 | -0.05(-0.28%) |
Aug 16, 2021 | 18.00 | 18.10 | 17.65 | 17.82 | 178,486 | -0.34(-1.87%) |
Aug 13, 2021 | 18.52 | 18.59 | 18.09 | 18.16 | 194,579 | -0.29(-1.57%) |
Aug 12, 2021 | 19.01 | 19.23 | 18.41 | 18.45 | 234,423 | -0.62(-3.25%) |
Aug 11, 2021 | 19.03 | 19.14 | 18.75 | 19.07 | 166,837 | +0.05(+0.26%) |
Aug 10, 2021 | 18.87 | 19.18 | 18.54 | 19.02 | 253,303 | +0.09(+0.48%) |
Aug 09, 2021 | 19.27 | 19.85 | 18.40 | 18.93 | 201,541 | -0.33(-1.71%) |
Aug 06, 2021 | 19.60 | 20.13 | 19.07 | 19.26 | 188,122 | -0.43(-2.18%) |
Aug 05, 2021 | 18.90 | 19.77 | 18.90 | 19.69 | 213,581 | +0.90(+4.79%) |
Aug 04, 2021 | 18.78 | 19.02 | 18.51 | 18.79 | 156,260 | -0.17(-0.90%) |
Aug 03, 2021 | 19.10 | 19.10 | 18.35 | 18.96 | 233,929 | -0.13(-0.68%) |
Aug 02, 2021 | 19.13 | 19.84 | 18.96 | 19.09 | 230,477 | +0.01(+0.05%) |
Jul 30, 2021 | 19.58 | 19.65 | 18.95 | 19.08 | 251,440 | -0.59(-3.00%) |
Jul 29, 2021 | 19.59 | 19.93 | 19.59 | 19.67 | 113,976 | +0.20(+1.03%) |
Jul 28, 2021 | 19.33 | 19.68 | 18.83 | 19.47 | 149,308 | +0.23(+1.20%) |
Jul 27, 2021 | 19.31 | 19.43 | 19.04 | 19.24 | 112,915 | -0.25(-1.28%) |
Jul 26, 2021 | 19.10 | 19.62 | 19.09 | 19.49 | 161,673 | +0.44(+2.31%) |
Jul 23, 2021 | 18.73 | 19.11 | 18.61 | 19.05 | 220,629 | +0.45(+2.42%) |
Jul 22, 2021 | 19.40 | 19.40 | 18.42 | 18.60 | 369,009 | -0.79(-4.07%) |
Jul 21, 2021 | 18.92 | 19.76 | 18.92 | 19.39 | 197,983 | +0.66(+3.52%) |
Jul 20, 2021 | 18.23 | 18.98 | 18.12 | 18.73 | 290,654 | +0.52(+2.86%) |
Jul 19, 2021 | 18.89 | 18.93 | 18.06 | 18.21 | 347,313 | -0.91(-4.76%) |
Jul 16, 2021 | 19.60 | 19.71 | 18.98 | 19.12 | 215,340 | -0.29(-1.49%) |
Jul 15, 2021 | 19.28 | 19.55 | 19.07 | 19.41 | 199,357 | +0.04(+0.21%) |
Jul 14, 2021 | 19.84 | 20.03 | 19.29 | 19.37 | 162,498 | -0.32(-1.63%) |
Jul 13, 2021 | 19.94 | 20.06 | 19.66 | 19.69 | 217,178 | -0.37(-1.84%) |
Jul 12, 2021 | 19.90 | 20.16 | 19.68 | 20.06 | 156,059 | +0.11(+0.55%) |
Jul 09, 2021 | 19.43 | 20.03 | 19.43 | 19.95 | 212,025 | +0.81(+4.23%) |
Jul 08, 2021 | 19.02 | 19.66 | 18.72 | 19.14 | 285,695 | -0.43(-2.20%) |
Jul 07, 2021 | 20.26 | 20.37 | 19.24 | 19.57 | 482,930 | -0.72(-3.55%) |
Jul 06, 2021 | 20.32 | 20.38 | 19.83 | 20.29 | 366,230 | -0.09(-0.44%) |
Jul 02, 2021 | 20.73 | 20.75 | 20.31 | 20.38 | 174,767 | -0.41(-1.97%) |