Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.90 | 19.15 | 18.62 | 18.73 | 268,124 | +0.01(+0.05%) |
Sep 29, 2021 | 19.96 | 19.96 | 18.66 | 18.72 | 253,430 | -1.17(-5.88%) |
Sep 28, 2021 | 20.55 | 21.10 | 19.77 | 19.89 | 363,244 | -1.11(-5.29%) |
Sep 27, 2021 | 20.34 | 21.08 | 20.26 | 21.00 | 600,409 | +0.75(+3.70%) |
Sep 24, 2021 | 20.20 | 20.43 | 19.95 | 20.25 | 353,120 | -0.10(-0.49%) |
Sep 23, 2021 | 20.38 | 20.44 | 20.14 | 20.35 | 316,234 | +0.15(+0.74%) |
Sep 22, 2021 | 20.32 | 20.40 | 19.98 | 20.20 | 223,168 | -0.09(-0.44%) |
Sep 21, 2021 | 20.08 | 20.65 | 19.88 | 20.29 | 466,921 | +0.22(+1.10%) |
Sep 20, 2021 | 20.64 | 20.83 | 19.93 | 20.07 | 558,049 | -0.89(-4.25%) |
Sep 17, 2021 | 20.32 | 21.19 | 19.96 | 20.96 | 1,003,199 | +0.78(+3.87%) |
Sep 16, 2021 | 20.19 | 20.30 | 19.83 | 20.18 | 386,424 | +0.00(+0.00%) |
Sep 15, 2021 | 19.93 | 20.33 | 19.64 | 20.18 | 348,083 | +0.33(+1.66%) |
Sep 14, 2021 | 19.89 | 20.27 | 19.41 | 19.85 | 664,953 | -0.12(-0.60%) |
Sep 13, 2021 | 20.91 | 20.91 | 19.89 | 19.97 | 782,210 | -0.73(-3.53%) |
Sep 10, 2021 | 20.31 | 20.75 | 19.84 | 20.70 | 1,183,829 | +0.38(+1.87%) |
Sep 09, 2021 | 19.49 | 20.59 | 19.40 | 20.32 | 580,639 | +0.81(+4.15%) |
Sep 08, 2021 | 19.06 | 19.58 | 18.64 | 19.51 | 535,658 | +0.48(+2.52%) |
Sep 07, 2021 | 19.13 | 19.64 | 18.86 | 19.03 | 395,498 | +0.03(+0.16%) |
Sep 03, 2021 | 19.02 | 19.07 | 18.60 | 19.00 | 363,513 | -0.15(-0.78%) |
Sep 02, 2021 | 19.35 | 19.45 | 18.80 | 19.15 | 391,027 | -0.24(-1.24%) |
Sep 01, 2021 | 18.44 | 19.43 | 17.96 | 19.39 | 1,150,414 | +0.93(+5.04%) |
Aug 31, 2021 | 18.86 | 19.26 | 18.41 | 18.46 | 1,207,044 | -0.52(-2.74%) |
Aug 30, 2021 | 19.39 | 19.50 | 18.68 | 18.98 | 1,908,894 | -0.27(-1.40%) |
Aug 27, 2021 | 18.87 | 19.42 | 18.80 | 19.25 | 961,608 | +0.30(+1.58%) |
Aug 26, 2021 | 19.26 | 19.68 | 18.76 | 18.95 | 609,536 | -0.47(-2.42%) |
Aug 25, 2021 | 18.22 | 19.58 | 18.08 | 19.42 | 879,758 | +1.08(+5.89%) |
Aug 24, 2021 | 17.61 | 18.59 | 17.26 | 18.34 | 1,671,664 | +0.80(+4.56%) |
Aug 23, 2021 | 16.31 | 17.69 | 16.26 | 17.54 | 1,271,365 | +1.64(+10.31%) |
Aug 20, 2021 | 15.12 | 16.07 | 15.12 | 15.90 | 689,799 | +0.48(+3.11%) |
Aug 19, 2021 | 15.80 | 15.82 | 15.40 | 15.42 | 486,206 | -0.30(-1.91%) |
Aug 18, 2021 | 16.57 | 17.33 | 15.70 | 15.72 | 576,990 | -0.45(-2.78%) |
Aug 17, 2021 | 16.19 | 16.21 | 15.49 | 16.17 | 511,799 | +0.04(+0.25%) |
Aug 16, 2021 | 16.35 | 16.57 | 16.06 | 16.13 | 573,925 | -0.37(-2.24%) |
Aug 13, 2021 | 16.89 | 16.96 | 16.46 | 16.50 | 247,213 | -0.43(-2.54%) |
Aug 12, 2021 | 16.99 | 17.27 | 16.70 | 16.93 | 311,709 | -0.12(-0.70%) |
Aug 11, 2021 | 17.00 | 17.30 | 16.64 | 17.05 | 332,393 | +0.05(+0.29%) |
Aug 10, 2021 | 17.75 | 17.75 | 16.83 | 17.00 | 1,110,330 | -0.29(-1.68%) |
Aug 09, 2021 | 18.84 | 18.84 | 17.21 | 17.29 | 625,460 | -0.45(-2.54%) |
Aug 06, 2021 | 19.48 | 19.74 | 17.69 | 17.74 | 940,960 | -0.62(-3.38%) |
Aug 05, 2021 | 17.54 | 18.38 | 17.45 | 18.36 | 422,809 | +0.76(+4.32%) |
Aug 04, 2021 | 17.96 | 18.34 | 17.56 | 17.60 | 360,803 | -0.55(-3.03%) |
Aug 03, 2021 | 18.95 | 19.00 | 17.95 | 18.15 | 535,313 | -0.80(-4.22%) |
Aug 02, 2021 | 18.99 | 19.41 | 18.90 | 18.95 | 277,370 | +0.01(+0.05%) |
Jul 30, 2021 | 18.86 | 19.40 | 18.65 | 18.94 | 315,103 | -0.07(-0.37%) |
Jul 29, 2021 | 19.06 | 19.34 | 18.79 | 19.01 | 360,744 | +0.03(+0.16%) |
Jul 28, 2021 | 18.49 | 19.16 | 18.48 | 18.98 | 472,028 | +0.49(+2.65%) |
Jul 27, 2021 | 18.03 | 18.77 | 17.90 | 18.49 | 561,525 | +0.27(+1.48%) |
Jul 26, 2021 | 18.79 | 18.91 | 18.16 | 18.22 | 305,858 | -0.58(-3.09%) |
Jul 23, 2021 | 18.56 | 18.96 | 18.10 | 18.80 | 572,180 | +0.23(+1.24%) |
Jul 22, 2021 | 19.07 | 19.08 | 18.51 | 18.57 | 492,153 | -0.47(-2.47%) |
Jul 21, 2021 | 18.68 | 19.15 | 18.16 | 19.04 | 958,870 | +0.48(+2.59%) |
Jul 20, 2021 | 18.30 | 18.83 | 18.27 | 18.56 | 554,128 | +0.27(+1.48%) |
Jul 19, 2021 | 18.42 | 18.74 | 18.04 | 18.29 | 401,462 | -0.31(-1.67%) |
Jul 16, 2021 | 18.61 | 19.07 | 18.40 | 18.60 | 569,605 | +0.20(+1.09%) |
Jul 15, 2021 | 18.34 | 18.74 | 17.95 | 18.40 | 550,916 | +0.06(+0.33%) |
Jul 14, 2021 | 18.80 | 19.14 | 18.20 | 18.34 | 838,973 | -0.49(-2.60%) |
Jul 13, 2021 | 18.89 | 19.17 | 18.68 | 18.83 | 518,856 | -0.26(-1.36%) |
Jul 12, 2021 | 19.81 | 20.07 | 19.03 | 19.09 | 700,273 | -0.79(-3.97%) |
Jul 09, 2021 | 19.82 | 20.02 | 19.19 | 19.88 | 387,280 | +0.20(+1.02%) |
Jul 08, 2021 | 19.49 | 20.07 | 19.49 | 19.68 | 912,517 | -0.16(-0.81%) |
Jul 07, 2021 | 19.79 | 20.01 | 19.35 | 19.84 | 722,511 | -0.14(-0.70%) |
Jul 06, 2021 | 21.26 | 21.29 | 19.97 | 19.98 | 363,325 | -1.16(-5.49%) |
Jul 02, 2021 | 22.03 | 22.03 | 20.96 | 21.14 | 251,321 | -0.58(-2.67%) |