Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.91 | 18.88 | 17.89 | 18.52 | 2,343,344 | +0.87(+4.93%) |
Sep 29, 2021 | 17.81 | 18.10 | 17.25 | 17.65 | 2,564,499 | +0.03(+0.17%) |
Sep 28, 2021 | 18.00 | 18.02 | 17.53 | 17.62 | 1,513,833 | -0.50(-2.76%) |
Sep 27, 2021 | 17.45 | 18.38 | 16.95 | 18.12 | 1,758,724 | +0.83(+4.80%) |
Sep 24, 2021 | 17.88 | 18.00 | 17.21 | 17.29 | 1,981,137 | -0.72(-4.00%) |
Sep 23, 2021 | 18.21 | 18.27 | 17.58 | 18.01 | 2,754,649 | -0.13(-0.72%) |
Sep 22, 2021 | 18.33 | 18.95 | 18.04 | 18.14 | 1,659,714 | +0.01(+0.06%) |
Sep 21, 2021 | 17.68 | 18.23 | 17.43 | 18.13 | 2,412,120 | +0.41(+2.31%) |
Sep 20, 2021 | 17.88 | 17.97 | 17.28 | 17.72 | 2,595,506 | -0.78(-4.22%) |
Sep 17, 2021 | 18.19 | 18.51 | 17.81 | 18.50 | 2,981,862 | +0.27(+1.48%) |
Sep 16, 2021 | 18.08 | 18.28 | 17.88 | 18.23 | 1,281,433 | +0.11(+0.61%) |
Sep 15, 2021 | 18.42 | 18.48 | 17.69 | 18.12 | 2,047,939 | -0.40(-2.16%) |
Sep 14, 2021 | 19.00 | 19.25 | 18.27 | 18.52 | 1,258,357 | -0.48(-2.53%) |
Sep 13, 2021 | 17.60 | 19.23 | 17.45 | 19.00 | 2,794,455 | +1.37(+7.77%) |
Sep 10, 2021 | 18.86 | 19.06 | 17.55 | 17.63 | 3,237,417 | -1.22(-6.47%) |
Sep 09, 2021 | 18.65 | 19.08 | 18.41 | 18.85 | 1,821,932 | +0.12(+0.64%) |
Sep 08, 2021 | 19.74 | 19.98 | 18.39 | 18.73 | 2,920,683 | -0.99(-5.02%) |
Sep 07, 2021 | 19.20 | 20.43 | 19.19 | 19.72 | 2,440,441 | +0.22(+1.13%) |
Sep 03, 2021 | 19.28 | 19.60 | 19.13 | 19.50 | 1,257,294 | +0.14(+0.72%) |
Sep 02, 2021 | 19.11 | 19.99 | 19.07 | 19.36 | 2,305,420 | +0.38(+2.00%) |
Sep 01, 2021 | 19.25 | 19.25 | 18.83 | 18.98 | 1,422,668 | -0.09(-0.47%) |
Aug 31, 2021 | 19.05 | 19.48 | 18.90 | 19.07 | 2,152,516 | +0.15(+0.79%) |
Aug 30, 2021 | 19.19 | 19.42 | 18.81 | 18.92 | 1,759,274 | -0.40(-2.07%) |
Aug 27, 2021 | 19.06 | 19.61 | 18.91 | 19.32 | 1,758,959 | +0.02(+0.10%) |
Aug 26, 2021 | 18.87 | 19.85 | 18.69 | 19.30 | 3,168,844 | +0.72(+3.88%) |
Aug 25, 2021 | 18.95 | 19.12 | 18.45 | 18.58 | 2,263,684 | -0.37(-1.95%) |
Aug 24, 2021 | 19.25 | 19.63 | 18.80 | 18.95 | 2,053,365 | -0.31(-1.61%) |
Aug 23, 2021 | 18.37 | 19.59 | 18.25 | 19.26 | 3,050,924 | +0.47(+2.50%) |
Aug 20, 2021 | 17.90 | 19.05 | 17.85 | 18.79 | 2,687,673 | +0.80(+4.45%) |
Aug 19, 2021 | 18.80 | 18.82 | 17.50 | 17.99 | 4,620,684 | -1.02(-5.37%) |
Aug 18, 2021 | 17.41 | 19.20 | 17.13 | 19.01 | 5,628,960 | +1.63(+9.38%) |
Aug 17, 2021 | 16.90 | 17.59 | 16.90 | 17.38 | 3,714,435 | +0.22(+1.28%) |
Aug 16, 2021 | 16.91 | 17.30 | 16.82 | 17.16 | 3,690,591 | -0.15(-0.87%) |
Aug 13, 2021 | 16.93 | 17.60 | 16.91 | 17.31 | 4,491,771 | +0.01(+0.06%) |
Aug 12, 2021 | 15.13 | 17.41 | 15.13 | 17.30 | 12,611,971 | +1.98(+12.92%) |
Aug 11, 2021 | 15.31 | 15.37 | 14.63 | 15.32 | 4,814,593 | +0.14(+0.92%) |
Aug 10, 2021 | 14.41 | 15.74 | 14.39 | 15.18 | 8,352,198 | +1.47(+10.72%) |
Aug 09, 2021 | 13.63 | 13.79 | 13.42 | 13.71 | 2,151,080 | +0.09(+0.66%) |
Aug 06, 2021 | 13.88 | 14.02 | 13.54 | 13.62 | 1,488,115 | -0.12(-0.87%) |
Aug 05, 2021 | 13.37 | 14.13 | 13.24 | 13.74 | 1,990,850 | +0.30(+2.23%) |
Aug 04, 2021 | 13.32 | 13.88 | 13.25 | 13.44 | 1,482,424 | -0.02(-0.15%) |
Aug 03, 2021 | 13.02 | 13.48 | 12.97 | 13.46 | 2,952,730 | +0.50(+3.86%) |
Aug 02, 2021 | 13.60 | 13.69 | 12.94 | 12.96 | 2,507,902 | -0.58(-4.28%) |
Jul 30, 2021 | 13.42 | 13.86 | 13.36 | 13.54 | 2,500,550 | -0.07(-0.51%) |
Jul 29, 2021 | 13.80 | 14.08 | 13.56 | 13.61 | 1,784,701 | -0.04(-0.29%) |
Jul 28, 2021 | 13.30 | 13.74 | 13.14 | 13.65 | 2,081,801 | +0.45(+3.41%) |
Jul 27, 2021 | 12.92 | 13.28 | 12.72 | 13.20 | 2,575,012 | +0.12(+0.92%) |
Jul 26, 2021 | 13.76 | 13.92 | 13.00 | 13.08 | 3,006,953 | -0.57(-4.18%) |
Jul 23, 2021 | 14.10 | 14.28 | 13.59 | 13.65 | 1,874,318 | -0.46(-3.26%) |
Jul 22, 2021 | 14.33 | 14.50 | 13.84 | 14.11 | 1,184,775 | -0.17(-1.19%) |
Jul 21, 2021 | 14.10 | 14.57 | 14.10 | 14.28 | 2,102,259 | +0.19(+1.35%) |
Jul 20, 2021 | 13.55 | 14.25 | 13.19 | 14.09 | 4,288,677 | +0.84(+6.34%) |
Jul 19, 2021 | 13.01 | 13.45 | 12.84 | 13.25 | 3,074,552 | -0.29(-2.14%) |
Jul 16, 2021 | 13.93 | 14.11 | 13.40 | 13.54 | 3,269,515 | -0.28(-2.03%) |
Jul 15, 2021 | 14.29 | 14.41 | 13.70 | 13.82 | 3,200,332 | -0.54(-3.76%) |
Jul 14, 2021 | 15.78 | 15.97 | 14.29 | 14.36 | 2,853,354 | -1.20(-7.71%) |
Jul 13, 2021 | 15.86 | 16.13 | 15.42 | 15.56 | 1,630,773 | -0.36(-2.26%) |
Jul 12, 2021 | 15.92 | 16.11 | 15.48 | 15.92 | 2,630,539 | +0.00(+0.00%) |
Jul 09, 2021 | 15.88 | 15.96 | 15.50 | 15.92 | 2,241,525 | +0.07(+0.44%) |
Jul 08, 2021 | 15.55 | 15.97 | 15.15 | 15.85 | 3,362,380 | -0.31(-1.92%) |
Jul 07, 2021 | 15.92 | 16.27 | 15.77 | 16.16 | 2,752,387 | +0.22(+1.38%) |
Jul 06, 2021 | 15.78 | 15.96 | 15.36 | 15.94 | 2,553,377 | +0.15(+0.95%) |
Jul 02, 2021 | 16.10 | 16.25 | 15.68 | 15.79 | 1,785,275 | -0.35(-2.17%) |