Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.19 | 16.43 | 16.10 | 16.30 | 962,376 | +0.11(+0.66%) |
Sep 29, 2021 | 16.49 | 16.57 | 16.12 | 16.19 | 1,461,326 | -0.27(-1.65%) |
Sep 28, 2021 | 16.59 | 16.68 | 16.26 | 16.46 | 2,952,031 | -0.27(-1.62%) |
Sep 27, 2021 | 16.77 | 17.10 | 16.58 | 16.73 | 5,794,463 | +0.06(+0.35%) |
Sep 24, 2021 | 16.29 | 16.83 | 16.18 | 16.68 | 3,399,981 | +0.40(+2.44%) |
Sep 23, 2021 | 16.37 | 16.42 | 16.22 | 16.28 | 1,024,923 | +0.01(+0.06%) |
Sep 22, 2021 | 16.33 | 16.44 | 16.19 | 16.27 | 754,663 | -0.06(-0.36%) |
Sep 21, 2021 | 16.50 | 16.61 | 16.30 | 16.33 | 2,152,218 | -0.09(-0.53%) |
Sep 20, 2021 | 16.80 | 16.90 | 16.18 | 16.41 | 2,159,141 | -0.61(-3.59%) |
Sep 17, 2021 | 16.99 | 17.25 | 16.70 | 17.02 | 2,484,538 | +0.01(+0.06%) |
Sep 16, 2021 | 16.75 | 17.04 | 16.71 | 17.01 | 1,399,892 | +0.22(+1.33%) |
Sep 15, 2021 | 17.05 | 17.21 | 16.72 | 16.79 | 2,135,019 | -0.25(-1.48%) |
Sep 14, 2021 | 17.28 | 17.28 | 17.00 | 17.04 | 1,078,271 | -0.24(-1.40%) |
Sep 13, 2021 | 17.32 | 17.36 | 17.12 | 17.29 | 1,151,638 | +0.03(+0.17%) |
Sep 10, 2021 | 17.62 | 17.65 | 17.22 | 17.26 | 942,209 | -0.40(-2.25%) |
Sep 09, 2021 | 17.64 | 17.64 | 17.60 | 17.65 | 1,167,880 | -0.11(-0.60%) |
Sep 08, 2021 | 17.72 | 17.83 | 17.58 | 17.76 | 741,549 | +0.04(+0.22%) |
Sep 07, 2021 | 17.83 | 17.87 | 17.63 | 17.72 | 1,074,904 | -0.21(-1.19%) |
Sep 03, 2021 | 18.14 | 18.24 | 17.94 | 17.94 | 644,579 | -0.24(-1.33%) |
Sep 02, 2021 | 18.11 | 18.37 | 18.10 | 18.18 | 729,024 | +0.04(+0.21%) |
Sep 01, 2021 | 17.87 | 18.27 | 17.75 | 18.14 | 1,114,514 | +0.37(+2.07%) |
Aug 31, 2021 | 17.79 | 17.93 | 17.66 | 17.77 | 1,016,740 | +0.05(+0.27%) |
Aug 30, 2021 | 17.74 | 17.89 | 17.62 | 17.72 | 666,617 | -0.09(-0.49%) |
Aug 27, 2021 | 17.77 | 17.95 | 17.74 | 17.81 | 1,087,170 | -0.05(-0.27%) |
Aug 26, 2021 | 17.74 | 17.97 | 17.59 | 17.86 | 2,434,338 | +0.12(+0.66%) |
Aug 25, 2021 | 17.84 | 17.84 | 17.62 | 17.74 | 2,631,678 | -0.09(-0.49%) |
Aug 24, 2021 | 17.46 | 17.93 | 17.46 | 17.83 | 5,546,134 | +0.31(+1.77%) |
Aug 23, 2021 | 17.75 | 17.83 | 17.43 | 17.52 | 2,208,931 | -0.15(-0.82%) |
Aug 20, 2021 | 17.26 | 17.67 | 17.22 | 17.66 | 5,421,366 | +0.26(+1.50%) |
Aug 19, 2021 | 17.45 | 17.64 | 17.36 | 17.40 | 1,266,519 | -0.13(-0.72%) |
Aug 18, 2021 | 17.84 | 17.84 | 17.50 | 17.53 | 1,586,155 | -0.35(-1.95%) |
Aug 17, 2021 | 18.01 | 18.27 | 17.78 | 17.88 | 1,439,744 | -0.33(-1.81%) |
Aug 16, 2021 | 18.67 | 18.78 | 18.19 | 18.21 | 1,425,888 | -0.44(-2.34%) |
Aug 13, 2021 | 18.47 | 18.69 | 18.28 | 18.64 | 1,263,230 | +0.16(+0.89%) |
Aug 12, 2021 | 18.48 | 18.65 | 18.24 | 18.48 | 1,938,848 | +0.25(+1.38%) |
Aug 11, 2021 | 17.92 | 18.24 | 17.73 | 18.23 | 2,934,568 | +0.31(+1.73%) |
Aug 10, 2021 | 18.06 | 18.21 | 17.84 | 17.92 | 2,377,756 | +0.36(+2.04%) |
Aug 09, 2021 | 17.75 | 17.89 | 17.54 | 17.56 | 2,118,987 | -0.23(-1.31%) |
Aug 06, 2021 | 17.91 | 18.07 | 17.72 | 17.79 | 2,406,249 | -0.27(-1.50%) |
Aug 05, 2021 | 18.27 | 18.46 | 17.69 | 18.06 | 2,221,844 | -0.28(-1.53%) |
Aug 04, 2021 | 18.22 | 18.59 | 18.03 | 18.34 | 1,510,321 | -0.05(-0.26%) |
Aug 03, 2021 | 19.88 | 20.00 | 18.34 | 18.39 | 4,028,625 | -1.64(-8.18%) |
Aug 02, 2021 | 20.36 | 20.61 | 20.03 | 20.03 | 1,687,966 | -0.29(-1.43%) |
Jul 30, 2021 | 20.14 | 20.43 | 20.00 | 20.32 | 1,700,979 | +0.20(+1.01%) |
Jul 29, 2021 | 20.16 | 20.33 | 20.07 | 20.12 | 1,394,723 | +0.02(+0.10%) |
Jul 28, 2021 | 19.71 | 20.25 | 19.69 | 20.10 | 1,842,464 | +0.39(+1.97%) |
Jul 27, 2021 | 19.70 | 19.79 | 19.35 | 19.71 | 1,810,188 | +0.00(+0.00%) |
Jul 26, 2021 | 20.12 | 20.19 | 19.70 | 19.71 | 1,347,076 | -0.50(-2.49%) |
Jul 23, 2021 | 20.37 | 20.41 | 20.16 | 20.21 | 696,122 | -0.04(-0.19%) |
Jul 22, 2021 | 20.36 | 20.52 | 20.14 | 20.25 | 1,402,203 | -0.16(-0.76%) |
Jul 21, 2021 | 20.49 | 20.56 | 20.30 | 20.41 | 1,194,710 | -0.03(-0.14%) |
Jul 20, 2021 | 20.05 | 20.54 | 20.03 | 20.44 | 904,569 | +0.48(+2.43%) |
Jul 19, 2021 | 20.33 | 20.36 | 19.61 | 19.95 | 1,559,408 | -0.41(-2.00%) |
Jul 16, 2021 | 20.00 | 20.42 | 19.93 | 20.36 | 1,922,136 | +0.41(+2.04%) |
Jul 15, 2021 | 20.17 | 20.22 | 19.80 | 19.95 | 1,301,259 | -0.21(-1.06%) |
Jul 14, 2021 | 20.47 | 20.59 | 19.95 | 20.17 | 1,231,881 | -0.29(-1.42%) |
Jul 13, 2021 | 20.64 | 20.77 | 20.45 | 20.46 | 1,575,236 | -0.19(-0.94%) |
Jul 12, 2021 | 20.50 | 20.73 | 20.44 | 20.65 | 1,510,744 | +0.03(+0.14%) |
Jul 09, 2021 | 20.88 | 20.94 | 20.54 | 20.62 | 2,049,717 | -0.16(-0.75%) |
Jul 08, 2021 | 20.53 | 20.82 | 20.19 | 20.78 | 2,372,369 | +0.12(+0.56%) |
Jul 07, 2021 | 20.60 | 20.86 | 20.50 | 20.66 | 2,107,117 | +0.06(+0.28%) |
Jul 06, 2021 | 21.09 | 21.21 | 20.31 | 20.60 | 2,888,381 | -0.56(-2.66%) |
Jul 02, 2021 | 20.68 | 21.24 | 20.62 | 21.16 | 2,118,354 | +0.56(+2.73%) |