Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.79 | 18.90 | 18.43 | 18.63 | 1,035,092 | -0.16(-0.85%) |
Sep 29, 2021 | 19.18 | 19.45 | 18.67 | 18.79 | 751,635 | +0.01(+0.05%) |
Sep 28, 2021 | 19.01 | 19.47 | 18.71 | 18.78 | 637,862 | -0.41(-2.14%) |
Sep 27, 2021 | 18.56 | 19.43 | 18.32 | 19.19 | 805,035 | +1.05(+5.79%) |
Sep 24, 2021 | 18.09 | 18.30 | 17.90 | 18.14 | 507,094 | -0.10(-0.55%) |
Sep 23, 2021 | 18.21 | 18.51 | 18.02 | 18.24 | 637,536 | +0.30(+1.67%) |
Sep 22, 2021 | 17.58 | 18.32 | 17.58 | 17.94 | 755,953 | +0.58(+3.34%) |
Sep 21, 2021 | 17.97 | 18.14 | 17.05 | 17.36 | 521,338 | -0.33(-1.87%) |
Sep 20, 2021 | 17.04 | 17.78 | 17.04 | 17.69 | 551,412 | +0.09(+0.51%) |
Sep 17, 2021 | 17.65 | 18.04 | 17.12 | 17.60 | 2,568,381 | -0.08(-0.45%) |
Sep 16, 2021 | 18.10 | 18.27 | 17.58 | 17.68 | 406,850 | -0.42(-2.32%) |
Sep 15, 2021 | 17.64 | 18.13 | 17.51 | 18.10 | 340,284 | +0.37(+2.09%) |
Sep 14, 2021 | 18.53 | 18.62 | 17.55 | 17.73 | 531,432 | -0.62(-3.38%) |
Sep 13, 2021 | 17.67 | 18.38 | 17.55 | 18.35 | 527,327 | +0.98(+5.64%) |
Sep 10, 2021 | 17.84 | 17.95 | 17.34 | 17.37 | 414,940 | -0.28(-1.59%) |
Sep 09, 2021 | 17.44 | 18.19 | 17.39 | 17.65 | 402,146 | +0.14(+0.80%) |
Sep 08, 2021 | 18.16 | 18.30 | 17.49 | 17.51 | 510,100 | -0.70(-3.84%) |
Sep 07, 2021 | 18.15 | 18.66 | 18.10 | 18.21 | 417,648 | -0.11(-0.60%) |
Sep 03, 2021 | 18.70 | 18.91 | 18.23 | 18.32 | 460,612 | -0.54(-2.86%) |
Sep 02, 2021 | 18.38 | 19.21 | 18.30 | 18.86 | 582,368 | +0.57(+3.12%) |
Sep 01, 2021 | 18.65 | 18.79 | 18.16 | 18.29 | 575,535 | -0.17(-0.92%) |
Aug 31, 2021 | 18.26 | 18.48 | 17.95 | 18.46 | 632,584 | +0.31(+1.71%) |
Aug 30, 2021 | 18.81 | 18.92 | 17.90 | 18.15 | 547,678 | -0.55(-2.94%) |
Aug 27, 2021 | 18.01 | 19.02 | 18.01 | 18.70 | 594,461 | +0.89(+5.00%) |
Aug 26, 2021 | 18.31 | 18.37 | 17.71 | 17.81 | 517,129 | -0.64(-3.47%) |
Aug 25, 2021 | 18.44 | 18.72 | 18.06 | 18.45 | 452,033 | +0.07(+0.38%) |
Aug 24, 2021 | 18.40 | 18.88 | 18.30 | 18.38 | 440,872 | +0.19(+1.04%) |
Aug 23, 2021 | 17.82 | 18.36 | 17.81 | 18.19 | 511,249 | +0.81(+4.66%) |
Aug 20, 2021 | 17.42 | 17.66 | 17.09 | 17.38 | 613,687 | -0.09(-0.52%) |
Aug 19, 2021 | 17.64 | 18.18 | 17.34 | 17.47 | 850,654 | -0.60(-3.32%) |
Aug 18, 2021 | 18.00 | 18.61 | 17.95 | 18.07 | 319,709 | -0.20(-1.09%) |
Aug 17, 2021 | 18.51 | 18.67 | 18.13 | 18.27 | 394,135 | -0.53(-2.82%) |
Aug 16, 2021 | 19.01 | 19.46 | 18.62 | 18.80 | 470,483 | -0.67(-3.44%) |
Aug 13, 2021 | 19.66 | 19.67 | 19.10 | 19.47 | 523,631 | -0.08(-0.41%) |
Aug 12, 2021 | 19.84 | 19.96 | 19.47 | 19.55 | 318,361 | -0.42(-2.10%) |
Aug 11, 2021 | 19.49 | 20.00 | 19.21 | 19.97 | 354,690 | +0.59(+3.04%) |
Aug 10, 2021 | 18.71 | 19.63 | 18.50 | 19.38 | 476,907 | +0.54(+2.87%) |
Aug 09, 2021 | 19.35 | 19.45 | 18.35 | 18.84 | 916,685 | -1.06(-5.33%) |
Aug 06, 2021 | 19.19 | 20.17 | 18.80 | 19.90 | 1,262,638 | +1.78(+9.82%) |
Aug 05, 2021 | 16.98 | 18.14 | 16.98 | 18.12 | 896,186 | +1.04(+6.09%) |
Aug 04, 2021 | 19.01 | 19.45 | 17.00 | 17.08 | 1,324,222 | -2.62(-13.30%) |
Aug 03, 2021 | 18.90 | 19.70 | 18.12 | 19.70 | 825,132 | +0.71(+3.74%) |
Aug 02, 2021 | 19.18 | 19.95 | 18.94 | 18.99 | 488,802 | -0.06(-0.31%) |
Jul 30, 2021 | 19.56 | 19.89 | 18.63 | 19.05 | 584,836 | -0.75(-3.79%) |
Jul 29, 2021 | 19.70 | 19.98 | 19.40 | 19.80 | 537,645 | +0.26(+1.33%) |
Jul 28, 2021 | 19.85 | 20.02 | 19.34 | 19.54 | 493,390 | +0.28(+1.45%) |
Jul 27, 2021 | 19.38 | 19.43 | 19.06 | 19.26 | 269,311 | -0.31(-1.58%) |
Jul 26, 2021 | 19.35 | 19.63 | 19.11 | 19.57 | 341,838 | +0.36(+1.87%) |
Jul 23, 2021 | 19.05 | 19.27 | 18.68 | 19.21 | 484,803 | +0.42(+2.24%) |
Jul 22, 2021 | 19.02 | 19.25 | 18.51 | 18.79 | 432,621 | -0.63(-3.24%) |
Jul 21, 2021 | 18.45 | 19.44 | 18.31 | 19.42 | 687,635 | +1.60(+8.98%) |
Jul 20, 2021 | 16.73 | 17.99 | 16.50 | 17.82 | 752,217 | +1.25(+7.54%) |
Jul 19, 2021 | 16.75 | 16.89 | 16.15 | 16.57 | 724,324 | -0.86(-4.93%) |
Jul 16, 2021 | 18.85 | 18.85 | 17.42 | 17.43 | 1,112,156 | -1.11(-5.99%) |
Jul 15, 2021 | 18.70 | 19.05 | 18.31 | 18.54 | 424,701 | -0.41(-2.16%) |
Jul 14, 2021 | 19.43 | 19.67 | 18.76 | 18.95 | 638,059 | -0.10(-0.52%) |
Jul 13, 2021 | 19.49 | 19.56 | 19.00 | 19.05 | 323,121 | -0.86(-4.32%) |
Jul 12, 2021 | 20.06 | 20.10 | 19.65 | 19.91 | 227,413 | -0.39(-1.92%) |
Jul 09, 2021 | 20.01 | 20.32 | 19.91 | 20.30 | 324,356 | +0.90(+4.64%) |
Jul 08, 2021 | 18.88 | 19.82 | 18.82 | 19.40 | 376,356 | -0.14(-0.72%) |
Jul 07, 2021 | 19.55 | 20.11 | 19.24 | 19.54 | 539,013 | -0.30(-1.51%) |
Jul 06, 2021 | 20.36 | 20.36 | 19.57 | 19.84 | 639,038 | -0.54(-2.65%) |
Jul 02, 2021 | 20.87 | 20.87 | 20.27 | 20.38 | 450,420 | -0.39(-1.88%) |