Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.43 | 19.43 | 19.13 | 19.30 | 304,368 | +0.01(+0.05%) |
Sep 29, 2021 | 19.15 | 19.49 | 18.88 | 19.29 | 146,424 | +0.22(+1.13%) |
Sep 28, 2021 | 19.50 | 19.68 | 19.03 | 19.08 | 259,905 | -0.35(-1.81%) |
Sep 27, 2021 | 18.55 | 19.57 | 18.44 | 19.43 | 264,434 | +1.03(+5.59%) |
Sep 24, 2021 | 18.34 | 18.58 | 18.19 | 18.40 | 185,333 | +0.01(+0.05%) |
Sep 23, 2021 | 18.10 | 18.57 | 18.00 | 18.39 | 206,275 | +0.41(+2.26%) |
Sep 22, 2021 | 17.97 | 18.15 | 17.89 | 17.98 | 185,756 | +0.21(+1.17%) |
Sep 21, 2021 | 17.98 | 18.08 | 17.72 | 17.78 | 159,188 | -0.08(-0.45%) |
Sep 20, 2021 | 17.89 | 18.00 | 17.51 | 17.86 | 272,893 | -0.51(-2.80%) |
Sep 17, 2021 | 18.16 | 18.45 | 18.07 | 18.37 | 1,154,082 | +0.22(+1.19%) |
Sep 16, 2021 | 18.56 | 18.67 | 18.07 | 18.16 | 200,213 | -0.21(-1.13%) |
Sep 15, 2021 | 18.11 | 18.39 | 18.11 | 18.36 | 189,436 | +0.27(+1.50%) |
Sep 14, 2021 | 18.77 | 18.77 | 18.00 | 18.09 | 216,638 | -0.59(-3.14%) |
Sep 13, 2021 | 18.63 | 18.73 | 18.32 | 18.68 | 280,507 | +0.29(+1.57%) |
Sep 10, 2021 | 19.07 | 19.17 | 18.34 | 18.39 | 316,875 | -0.57(-3.00%) |
Sep 09, 2021 | 18.78 | 19.23 | 18.76 | 18.96 | 266,869 | +0.11(+0.57%) |
Sep 08, 2021 | 18.75 | 18.93 | 18.72 | 18.85 | 353,753 | +0.01(+0.05%) |
Sep 07, 2021 | 18.96 | 19.18 | 18.84 | 18.84 | 180,602 | -0.05(-0.29%) |
Sep 03, 2021 | 19.02 | 19.42 | 18.84 | 18.90 | 197,107 | -0.10(-0.52%) |
Sep 02, 2021 | 19.11 | 19.27 | 18.98 | 18.99 | 294,773 | -0.04(-0.19%) |
Sep 01, 2021 | 19.37 | 19.37 | 18.95 | 19.03 | 157,952 | -0.14(-0.71%) |
Aug 31, 2021 | 19.17 | 19.38 | 19.09 | 19.17 | 252,015 | +0.08(+0.42%) |
Aug 30, 2021 | 19.59 | 19.80 | 19.03 | 19.08 | 218,479 | -0.62(-3.16%) |
Aug 27, 2021 | 19.03 | 19.74 | 19.03 | 19.71 | 243,260 | +0.68(+3.55%) |
Aug 26, 2021 | 19.44 | 19.44 | 18.99 | 19.03 | 199,730 | -0.26(-1.35%) |
Aug 25, 2021 | 19.18 | 19.57 | 19.18 | 19.29 | 197,930 | +0.16(+0.85%) |
Aug 24, 2021 | 19.21 | 19.35 | 19.10 | 19.13 | 133,235 | -0.09(-0.47%) |
Aug 23, 2021 | 19.56 | 19.56 | 19.05 | 19.22 | 164,090 | +0.14(+0.71%) |
Aug 20, 2021 | 18.60 | 19.15 | 18.58 | 19.08 | 265,856 | +0.41(+2.22%) |
Aug 19, 2021 | 18.50 | 18.71 | 18.44 | 18.67 | 294,945 | -0.09(-0.48%) |
Aug 18, 2021 | 18.99 | 19.23 | 18.73 | 18.76 | 165,949 | -0.23(-1.19%) |
Aug 17, 2021 | 19.29 | 19.35 | 18.88 | 18.99 | 241,766 | -0.39(-2.00%) |
Aug 16, 2021 | 19.46 | 19.48 | 19.10 | 19.37 | 265,564 | -0.16(-0.83%) |
Aug 13, 2021 | 19.63 | 19.71 | 19.44 | 19.54 | 211,924 | -0.07(-0.37%) |
Aug 12, 2021 | 19.69 | 19.69 | 19.43 | 19.61 | 266,831 | -0.09(-0.46%) |
Aug 11, 2021 | 19.50 | 19.70 | 19.38 | 19.70 | 219,274 | +0.20(+1.02%) |
Aug 10, 2021 | 19.07 | 19.58 | 18.82 | 19.50 | 306,973 | +0.42(+2.22%) |
Aug 09, 2021 | 19.16 | 19.30 | 18.94 | 19.08 | 330,064 | -0.33(-1.72%) |
Aug 06, 2021 | 19.13 | 19.73 | 19.01 | 19.41 | 522,382 | +1.23(+6.74%) |
Aug 05, 2021 | 18.04 | 18.37 | 17.73 | 18.18 | 400,114 | +0.30(+1.70%) |
Aug 04, 2021 | 17.54 | 18.04 | 17.36 | 17.88 | 349,206 | +0.38(+2.20%) |
Aug 03, 2021 | 17.13 | 17.56 | 16.98 | 17.49 | 355,289 | +0.40(+2.35%) |
Aug 02, 2021 | 17.30 | 17.75 | 17.07 | 17.09 | 485,122 | -0.34(-1.95%) |
Jul 30, 2021 | 18.28 | 18.28 | 17.40 | 17.43 | 329,448 | -0.29(-1.61%) |
Jul 29, 2021 | 17.60 | 17.75 | 17.43 | 17.72 | 133,678 | +0.63(+3.70%) |
Jul 28, 2021 | 16.94 | 17.27 | 16.77 | 17.09 | 248,554 | +0.25(+1.51%) |
Jul 27, 2021 | 16.38 | 16.96 | 16.38 | 16.83 | 139,809 | -0.17(-0.98%) |
Jul 26, 2021 | 16.92 | 17.12 | 16.73 | 17.00 | 145,414 | +0.18(+1.09%) |
Jul 23, 2021 | 16.91 | 17.07 | 16.65 | 16.82 | 154,201 | +0.09(+0.52%) |
Jul 22, 2021 | 16.97 | 17.12 | 16.67 | 16.73 | 254,340 | -0.44(-2.55%) |
Jul 21, 2021 | 17.02 | 17.27 | 16.96 | 17.16 | 177,680 | +0.33(+1.97%) |
Jul 20, 2021 | 16.49 | 17.72 | 16.25 | 16.83 | 307,615 | +0.38(+2.28%) |
Jul 19, 2021 | 16.54 | 16.73 | 16.26 | 16.46 | 432,890 | -0.49(-2.89%) |
Jul 16, 2021 | 17.65 | 17.73 | 16.92 | 16.95 | 214,789 | -0.54(-3.10%) |
Jul 15, 2021 | 17.27 | 17.63 | 16.90 | 17.49 | 253,778 | +0.08(+0.45%) |
Jul 14, 2021 | 17.34 | 17.86 | 17.24 | 17.41 | 184,040 | +0.08(+0.45%) |
Jul 13, 2021 | 17.62 | 17.62 | 17.24 | 17.33 | 156,859 | -0.35(-1.98%) |
Jul 12, 2021 | 17.67 | 17.70 | 17.42 | 17.68 | 129,212 | -0.05(-0.30%) |
Jul 09, 2021 | 17.33 | 17.73 | 17.26 | 17.73 | 198,823 | +0.69(+4.05%) |
Jul 08, 2021 | 16.99 | 17.77 | 16.90 | 17.04 | 210,001 | -0.31(-1.76%) |
Jul 07, 2021 | 17.23 | 17.57 | 17.22 | 17.35 | 215,848 | -0.04(-0.25%) |
Jul 06, 2021 | 18.00 | 18.00 | 17.36 | 17.39 | 236,286 | -0.53(-2.97%) |
Jul 02, 2021 | 18.36 | 18.36 | 17.91 | 17.92 | 248,394 | -0.39(-2.15%) |