Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.52 | 17.52 | 16.86 | 17.01 | 4,037 | -0.39(-2.24%) |
Sep 29, 2021 | 18.17 | 18.29 | 17.40 | 17.40 | 8,435 | -1.09(-5.90%) |
Sep 28, 2021 | 18.36 | 18.49 | 17.84 | 18.49 | 5,829 | +0.13(+0.71%) |
Sep 27, 2021 | 18.43 | 19.24 | 18.07 | 18.36 | 10,736 | -0.18(-0.97%) |
Sep 24, 2021 | 18.50 | 18.97 | 18.10 | 18.54 | 8,722 | -0.26(-1.38%) |
Sep 23, 2021 | 17.98 | 19.89 | 17.98 | 18.80 | 30,141 | +0.62(+3.41%) |
Sep 22, 2021 | 17.54 | 18.56 | 17.54 | 18.18 | 11,630 | +0.42(+2.36%) |
Sep 21, 2021 | 17.73 | 18.24 | 17.34 | 17.76 | 11,289 | +0.15(+0.85%) |
Sep 20, 2021 | 18.21 | 18.79 | 17.55 | 17.61 | 7,540 | -1.48(-7.75%) |
Sep 17, 2021 | 18.00 | 19.09 | 17.63 | 19.09 | 26,157 | +0.86(+4.72%) |
Sep 16, 2021 | 17.00 | 18.23 | 16.55 | 18.23 | 18,191 | +1.23(+7.24%) |
Sep 15, 2021 | 16.67 | 17.02 | 16.45 | 17.00 | 8,132 | +0.12(+0.71%) |
Sep 14, 2021 | 16.92 | 16.95 | 16.39 | 16.88 | 8,593 | +0.04(+0.22%) |
Sep 13, 2021 | 17.10 | 17.27 | 16.81 | 16.84 | 5,638 | -0.43(-2.48%) |
Sep 10, 2021 | 17.56 | 17.56 | 17.03 | 17.27 | 8,245 | -0.28(-1.58%) |
Sep 09, 2021 | 18.00 | 18.00 | 17.29 | 17.55 | 4,321 | -0.73(-4.00%) |
Sep 08, 2021 | 17.81 | 18.14 | 17.42 | 18.28 | 3,472 | +0.52(+2.93%) |
Sep 07, 2021 | 17.89 | 18.04 | 17.31 | 17.76 | 5,411 | -0.10(-0.56%) |
Sep 03, 2021 | 17.19 | 18.17 | 17.02 | 17.86 | 12,074 | +0.49(+2.82%) |
Sep 02, 2021 | 17.38 | 17.50 | 17.11 | 17.37 | 6,521 | +0.27(+1.57%) |
Sep 01, 2021 | 17.26 | 17.65 | 16.73 | 17.10 | 38,620 | -0.34(-1.95%) |
Aug 31, 2021 | 16.86 | 17.45 | 16.86 | 17.44 | 10,999 | +0.41(+2.41%) |
Aug 30, 2021 | 17.10 | 17.33 | 16.64 | 17.03 | 13,254 | +0.02(+0.12%) |
Aug 27, 2021 | 17.25 | 17.42 | 17.00 | 17.01 | 15,811 | -0.36(-2.07%) |
Aug 26, 2021 | 17.21 | 17.50 | 17.02 | 17.37 | 4,681 | +0.35(+2.06%) |
Aug 25, 2021 | 17.49 | 17.65 | 17.01 | 17.02 | 15,411 | +0.08(+0.47%) |
Aug 24, 2021 | 17.12 | 17.47 | 16.78 | 16.94 | 6,257 | +0.07(+0.41%) |
Aug 23, 2021 | 16.72 | 17.26 | 16.72 | 16.87 | 19,133 | +0.60(+3.69%) |
Aug 20, 2021 | 15.84 | 16.79 | 15.73 | 16.27 | 56,390 | +0.47(+2.97%) |
Aug 19, 2021 | 15.60 | 16.35 | 15.60 | 15.80 | 13,655 | +0.01(+0.06%) |
Aug 18, 2021 | 15.62 | 16.51 | 15.58 | 15.79 | 29,014 | -0.21(-1.31%) |
Aug 17, 2021 | 15.85 | 16.00 | 15.66 | 16.00 | 6,342 | +0.02(+0.13%) |
Aug 16, 2021 | 16.24 | 16.37 | 15.88 | 15.98 | 6,924 | -0.25(-1.54%) |
Aug 13, 2021 | 16.30 | 16.71 | 16.03 | 16.23 | 19,124 | -0.33(-1.99%) |
Aug 12, 2021 | 16.85 | 17.47 | 16.48 | 16.56 | 17,697 | -0.13(-0.78%) |
Aug 11, 2021 | 16.50 | 17.42 | 16.16 | 16.69 | 20,374 | -0.06(-0.36%) |
Aug 10, 2021 | 17.17 | 17.40 | 16.62 | 16.75 | 10,126 | -0.42(-2.45%) |
Aug 09, 2021 | 17.87 | 18.04 | 17.17 | 17.17 | 9,849 | -0.58(-3.27%) |
Aug 06, 2021 | 17.39 | 18.30 | 17.22 | 17.75 | 40,069 | +0.30(+1.72%) |
Aug 05, 2021 | 17.16 | 18.01 | 17.16 | 17.45 | 5,782 | +0.17(+0.98%) |
Aug 04, 2021 | 17.16 | 17.73 | 17.06 | 17.28 | 13,984 | -0.28(-1.59%) |
Aug 03, 2021 | 17.84 | 18.56 | 17.26 | 17.56 | 12,038 | -0.44(-2.44%) |
Aug 02, 2021 | 17.79 | 18.26 | 17.49 | 18.00 | 15,742 | +0.47(+2.68%) |
Jul 30, 2021 | 17.24 | 17.80 | 17.14 | 17.53 | 34,205 | +0.33(+1.92%) |
Jul 29, 2021 | 18.35 | 18.41 | 17.14 | 17.20 | 41,636 | -1.32(-7.13%) |
Jul 28, 2021 | 19.00 | 19.95 | 17.95 | 18.52 | 67,081 | -0.37(-1.96%) |
Jul 27, 2021 | 18.44 | 18.89 | 17.85 | 18.89 | 29,129 | +0.19(+1.02%) |
Jul 26, 2021 | 17.68 | 18.90 | 17.68 | 18.70 | 43,153 | +1.04(+5.89%) |
Jul 23, 2021 | 16.89 | 17.89 | 16.89 | 17.66 | 43,422 | +0.17(+0.97%) |
Jul 22, 2021 | 16.93 | 17.50 | 16.71 | 17.49 | 30,734 | +0.74(+4.42%) |
Jul 21, 2021 | 16.46 | 16.80 | 16.25 | 16.75 | 32,572 | +0.50(+3.08%) |
Jul 20, 2021 | 16.29 | 16.74 | 15.93 | 16.25 | 23,595 | +0.13(+0.81%) |
Jul 19, 2021 | 15.78 | 16.12 | 15.51 | 16.12 | 22,516 | +0.01(+0.06%) |
Jul 16, 2021 | 16.00 | 16.26 | 15.80 | 16.11 | 17,711 | +0.12(+0.75%) |
Jul 15, 2021 | 15.78 | 16.20 | 15.42 | 15.99 | 22,236 | +0.09(+0.57%) |
Jul 14, 2021 | 15.82 | 16.39 | 15.32 | 15.90 | 25,521 | +0.16(+1.02%) |
Jul 13, 2021 | 14.80 | 16.23 | 14.46 | 15.74 | 84,856 | +0.79(+5.28%) |
Jul 12, 2021 | 14.85 | 15.19 | 14.56 | 14.95 | 14,839 | +0.00(+0.00%) |
Jul 09, 2021 | 14.81 | 15.04 | 14.79 | 14.95 | 9,165 | +0.16(+1.08%) |
Jul 08, 2021 | 14.79 | 15.03 | 14.58 | 14.79 | 28,594 | -0.28(-1.86%) |
Jul 07, 2021 | 15.03 | 15.10 | 14.93 | 15.07 | 5,972 | -0.03(-0.20%) |
Jul 06, 2021 | 15.15 | 15.17 | 14.76 | 15.10 | 23,604 | -0.15(-0.98%) |
Jul 02, 2021 | 15.40 | 15.53 | 14.90 | 15.25 | 21,038 | -0.10(-0.65%) |