Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.31 | 19.36 | 18.93 | 18.96 | 808,310 | -0.16(-0.81%) |
Sep 29, 2021 | 19.17 | 19.26 | 18.91 | 19.11 | 400,145 | +0.00(+0.00%) |
Sep 28, 2021 | 19.37 | 19.49 | 19.01 | 19.11 | 461,588 | -0.12(-0.63%) |
Sep 27, 2021 | 19.01 | 19.47 | 19.01 | 19.24 | 652,938 | +0.42(+2.25%) |
Sep 24, 2021 | 18.67 | 19.05 | 18.67 | 18.81 | 703,299 | +0.03(+0.18%) |
Sep 23, 2021 | 18.28 | 18.98 | 18.23 | 18.78 | 588,437 | +0.72(+3.97%) |
Sep 22, 2021 | 18.10 | 18.32 | 18.00 | 18.06 | 743,707 | +0.26(+1.45%) |
Sep 21, 2021 | 17.99 | 18.05 | 17.76 | 17.80 | 593,170 | -0.10(-0.53%) |
Sep 20, 2021 | 17.77 | 17.92 | 17.53 | 17.90 | 1,173,929 | -0.40(-2.17%) |
Sep 17, 2021 | 18.31 | 18.48 | 18.04 | 18.29 | 3,945,550 | +0.06(+0.33%) |
Sep 16, 2021 | 18.40 | 18.47 | 18.21 | 18.23 | 817,764 | -0.04(-0.24%) |
Sep 15, 2021 | 18.01 | 18.36 | 18.01 | 18.28 | 769,171 | +0.27(+1.49%) |
Sep 14, 2021 | 18.39 | 18.43 | 17.92 | 18.01 | 915,664 | -0.31(-1.70%) |
Sep 13, 2021 | 18.41 | 18.59 | 18.15 | 18.32 | 1,028,334 | -0.10(-0.56%) |
Sep 10, 2021 | 18.65 | 18.66 | 18.42 | 18.42 | 754,126 | -0.05(-0.28%) |
Sep 09, 2021 | 18.44 | 18.91 | 18.44 | 18.48 | 849,211 | -0.09(-0.47%) |
Sep 08, 2021 | 18.50 | 18.72 | 18.44 | 18.56 | 946,254 | -0.10(-0.56%) |
Sep 07, 2021 | 18.71 | 19.00 | 18.61 | 18.67 | 961,671 | +0.00(+0.00%) |
Sep 03, 2021 | 18.76 | 18.78 | 18.55 | 18.67 | 1,102,782 | -0.06(-0.32%) |
Sep 02, 2021 | 18.80 | 18.90 | 18.45 | 18.73 | 1,465,696 | -0.06(-0.32%) |
Sep 01, 2021 | 18.61 | 18.92 | 18.37 | 18.79 | 1,914,560 | +0.22(+1.16%) |
Aug 31, 2021 | 18.47 | 18.79 | 18.47 | 18.57 | 1,010,375 | +0.42(+2.33%) |
Aug 30, 2021 | 18.56 | 18.56 | 18.06 | 18.15 | 739,624 | -0.38(-2.05%) |
Aug 27, 2021 | 17.84 | 18.54 | 17.84 | 18.53 | 1,056,652 | +0.70(+3.92%) |
Aug 26, 2021 | 17.90 | 18.05 | 17.78 | 17.83 | 974,692 | +0.01(+0.05%) |
Aug 25, 2021 | 17.83 | 18.13 | 17.74 | 17.82 | 1,070,021 | +0.10(+0.54%) |
Aug 24, 2021 | 17.77 | 17.95 | 17.72 | 17.72 | 862,005 | +0.00(+0.00%) |
Aug 23, 2021 | 17.78 | 17.95 | 17.72 | 17.72 | 731,278 | +0.06(+0.34%) |
Aug 20, 2021 | 17.28 | 17.71 | 17.28 | 17.66 | 881,823 | +0.34(+1.94%) |
Aug 19, 2021 | 17.18 | 17.53 | 17.06 | 17.33 | 1,209,243 | -0.17(-0.99%) |
Aug 18, 2021 | 17.14 | 17.79 | 17.03 | 17.50 | 1,081,227 | +0.37(+2.17%) |
Aug 17, 2021 | 17.27 | 17.47 | 17.04 | 17.13 | 1,398,277 | -0.37(-2.12%) |
Aug 16, 2021 | 17.45 | 17.76 | 17.30 | 17.50 | 1,162,310 | -0.17(-0.98%) |
Aug 13, 2021 | 17.61 | 17.75 | 17.47 | 17.67 | 526,452 | +0.05(+0.29%) |
Aug 12, 2021 | 17.93 | 17.93 | 17.62 | 17.62 | 676,526 | -0.28(-1.54%) |
Aug 11, 2021 | 17.55 | 17.90 | 17.34 | 17.90 | 699,768 | +0.38(+2.17%) |
Aug 10, 2021 | 17.06 | 17.60 | 17.06 | 17.52 | 814,736 | +0.36(+2.11%) |
Aug 09, 2021 | 17.03 | 17.51 | 16.87 | 17.15 | 590,402 | -0.04(-0.25%) |
Aug 06, 2021 | 16.88 | 17.34 | 16.85 | 17.20 | 567,345 | +0.62(+3.75%) |
Aug 05, 2021 | 16.17 | 16.59 | 16.17 | 16.58 | 743,286 | +0.54(+3.39%) |
Aug 04, 2021 | 16.08 | 16.41 | 16.02 | 16.03 | 806,660 | -0.36(-2.19%) |
Aug 03, 2021 | 16.28 | 16.47 | 15.96 | 16.39 | 854,917 | +0.13(+0.79%) |
Aug 02, 2021 | 16.39 | 16.79 | 16.08 | 16.26 | 1,365,366 | -0.01(-0.05%) |
Jul 30, 2021 | 16.44 | 16.69 | 16.20 | 16.27 | 628,853 | -0.16(-0.99%) |
Jul 29, 2021 | 16.51 | 16.63 | 16.34 | 16.44 | 560,134 | +0.14(+0.84%) |
Jul 28, 2021 | 16.20 | 16.56 | 16.01 | 16.30 | 495,806 | +0.11(+0.69%) |
Jul 27, 2021 | 16.02 | 16.22 | 15.80 | 16.19 | 469,082 | +0.10(+0.64%) |
Jul 26, 2021 | 16.23 | 16.48 | 15.99 | 16.08 | 359,581 | -0.03(-0.21%) |
Jul 23, 2021 | 16.14 | 16.27 | 15.95 | 16.12 | 393,338 | +0.16(+1.02%) |
Jul 22, 2021 | 16.35 | 16.71 | 15.81 | 15.96 | 520,849 | -0.64(-3.87%) |
Jul 21, 2021 | 16.44 | 16.79 | 16.38 | 16.60 | 657,571 | +0.42(+2.59%) |
Jul 20, 2021 | 15.92 | 16.82 | 15.90 | 16.18 | 1,047,125 | +0.15(+0.96%) |
Jul 19, 2021 | 16.20 | 16.47 | 15.89 | 16.02 | 1,157,603 | -0.72(-4.30%) |
Jul 16, 2021 | 17.40 | 17.40 | 16.73 | 16.74 | 695,324 | -0.48(-2.78%) |
Jul 15, 2021 | 16.71 | 17.25 | 16.70 | 17.22 | 765,645 | +0.29(+1.72%) |
Jul 14, 2021 | 17.03 | 17.34 | 16.77 | 16.93 | 717,991 | -0.07(-0.40%) |
Jul 13, 2021 | 17.33 | 17.39 | 16.93 | 17.00 | 568,304 | -0.48(-2.74%) |
Jul 12, 2021 | 17.25 | 17.50 | 17.03 | 17.48 | 943,895 | -0.13(-0.73%) |
Jul 09, 2021 | 17.08 | 17.63 | 16.93 | 17.61 | 781,340 | +0.98(+5.92%) |
Jul 08, 2021 | 16.37 | 16.68 | 16.28 | 16.62 | 1,724,057 | -0.16(-0.97%) |
Jul 07, 2021 | 16.85 | 17.24 | 16.68 | 16.79 | 1,196,527 | -0.32(-1.85%) |
Jul 06, 2021 | 17.66 | 17.66 | 17.00 | 17.10 | 641,320 | -0.60(-3.39%) |
Jul 02, 2021 | 18.03 | 18.06 | 17.69 | 17.70 | 590,627 | -0.36(-1.99%) |