Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.18 | 19.18 | 18.89 | 19.05 | 308,352 | +0.01(+0.05%) |
Sep 29, 2021 | 18.90 | 19.23 | 18.63 | 19.04 | 148,341 | +0.21(+1.13%) |
Sep 28, 2021 | 19.25 | 19.43 | 18.78 | 18.83 | 263,307 | -0.35(-1.81%) |
Sep 27, 2021 | 18.31 | 19.32 | 18.21 | 19.18 | 267,895 | +1.01(+5.59%) |
Sep 24, 2021 | 18.10 | 18.34 | 17.95 | 18.16 | 187,758 | +0.01(+0.05%) |
Sep 23, 2021 | 17.87 | 18.33 | 17.77 | 18.15 | 208,975 | +0.40(+2.26%) |
Sep 22, 2021 | 17.73 | 17.91 | 17.66 | 17.75 | 188,188 | +0.20(+1.17%) |
Sep 21, 2021 | 17.74 | 17.84 | 17.49 | 17.55 | 161,272 | -0.08(-0.45%) |
Sep 20, 2021 | 17.66 | 17.77 | 17.29 | 17.63 | 276,465 | -0.51(-2.80%) |
Sep 17, 2021 | 17.92 | 18.22 | 17.83 | 18.14 | 1,169,188 | +0.21(+1.19%) |
Sep 16, 2021 | 18.32 | 18.43 | 17.83 | 17.92 | 202,834 | -0.20(-1.13%) |
Sep 15, 2021 | 17.88 | 18.15 | 17.88 | 18.13 | 191,915 | +0.27(+1.49%) |
Sep 14, 2021 | 18.53 | 18.53 | 17.77 | 17.86 | 219,474 | -0.58(-3.14%) |
Sep 13, 2021 | 18.39 | 18.49 | 18.08 | 18.44 | 284,179 | +0.28(+1.57%) |
Sep 10, 2021 | 18.82 | 18.92 | 18.10 | 18.15 | 321,023 | -0.56(-3.00%) |
Sep 09, 2021 | 18.54 | 18.98 | 18.52 | 18.71 | 270,362 | +0.11(+0.57%) |
Sep 08, 2021 | 18.51 | 18.69 | 18.48 | 18.61 | 358,383 | +0.01(+0.05%) |
Sep 07, 2021 | 18.71 | 18.94 | 18.60 | 18.60 | 182,965 | -0.05(-0.29%) |
Sep 03, 2021 | 18.78 | 19.17 | 18.60 | 18.65 | 199,687 | -0.10(-0.52%) |
Sep 02, 2021 | 18.86 | 19.02 | 18.73 | 18.75 | 298,632 | -0.04(-0.19%) |
Sep 01, 2021 | 19.12 | 19.12 | 18.70 | 18.78 | 160,019 | -0.13(-0.71%) |
Aug 31, 2021 | 18.92 | 19.13 | 18.85 | 18.92 | 255,313 | +0.08(+0.43%) |
Aug 30, 2021 | 19.34 | 19.54 | 18.78 | 18.84 | 221,339 | -0.61(-3.16%) |
Aug 27, 2021 | 18.78 | 19.49 | 18.78 | 19.45 | 246,444 | +0.67(+3.55%) |
Aug 26, 2021 | 19.19 | 19.19 | 18.74 | 18.78 | 202,344 | -0.26(-1.36%) |
Aug 25, 2021 | 18.94 | 19.32 | 18.94 | 19.04 | 200,521 | +0.16(+0.85%) |
Aug 24, 2021 | 18.96 | 19.10 | 18.86 | 18.88 | 134,979 | -0.09(-0.47%) |
Aug 23, 2021 | 19.31 | 19.31 | 18.80 | 18.97 | 166,238 | +0.13(+0.71%) |
Aug 20, 2021 | 18.36 | 18.90 | 18.34 | 18.84 | 269,336 | +0.41(+2.22%) |
Aug 19, 2021 | 18.26 | 18.46 | 18.20 | 18.43 | 298,806 | -0.09(-0.48%) |
Aug 18, 2021 | 18.75 | 18.98 | 18.49 | 18.52 | 168,121 | -0.22(-1.19%) |
Aug 17, 2021 | 19.04 | 19.10 | 18.63 | 18.74 | 244,931 | -0.38(-2.00%) |
Aug 16, 2021 | 19.21 | 19.23 | 18.86 | 19.12 | 269,040 | -0.16(-0.83%) |
Aug 13, 2021 | 19.37 | 19.45 | 19.19 | 19.28 | 214,698 | -0.07(-0.37%) |
Aug 12, 2021 | 19.43 | 19.43 | 19.18 | 19.35 | 270,324 | -0.09(-0.46%) |
Aug 11, 2021 | 19.25 | 19.44 | 19.13 | 19.44 | 222,144 | +0.20(+1.02%) |
Aug 10, 2021 | 18.82 | 19.33 | 18.58 | 19.25 | 310,991 | +0.42(+2.22%) |
Aug 09, 2021 | 18.91 | 19.05 | 18.70 | 18.83 | 334,385 | -0.33(-1.72%) |
Aug 06, 2021 | 18.88 | 19.48 | 18.77 | 19.16 | 529,220 | +1.21(+6.74%) |
Aug 05, 2021 | 17.81 | 18.13 | 17.50 | 17.95 | 405,351 | +0.30(+1.70%) |
Aug 04, 2021 | 17.31 | 17.81 | 17.14 | 17.65 | 353,777 | +0.38(+2.20%) |
Aug 03, 2021 | 16.91 | 17.33 | 16.76 | 17.27 | 359,939 | +0.40(+2.35%) |
Aug 02, 2021 | 17.07 | 17.52 | 16.85 | 16.87 | 491,472 | -0.34(-1.95%) |
Jul 30, 2021 | 18.05 | 18.05 | 17.17 | 17.21 | 333,760 | -0.28(-1.61%) |
Jul 29, 2021 | 17.37 | 17.52 | 17.21 | 17.49 | 135,428 | +0.62(+3.70%) |
Jul 28, 2021 | 16.72 | 17.05 | 16.55 | 16.87 | 251,807 | +0.25(+1.51%) |
Jul 27, 2021 | 16.17 | 16.74 | 16.17 | 16.61 | 141,639 | -0.16(-0.98%) |
Jul 26, 2021 | 16.70 | 16.90 | 16.51 | 16.78 | 147,318 | +0.18(+1.09%) |
Jul 23, 2021 | 16.69 | 16.85 | 16.43 | 16.60 | 156,219 | +0.09(+0.52%) |
Jul 22, 2021 | 16.75 | 16.90 | 16.45 | 16.51 | 257,669 | -0.43(-2.55%) |
Jul 21, 2021 | 16.80 | 17.05 | 16.74 | 16.94 | 180,006 | +0.33(+1.97%) |
Jul 20, 2021 | 16.28 | 17.49 | 16.04 | 16.61 | 311,641 | +0.37(+2.28%) |
Jul 19, 2021 | 16.32 | 16.51 | 16.05 | 16.24 | 438,557 | -0.48(-2.89%) |
Jul 16, 2021 | 17.42 | 17.50 | 16.70 | 16.73 | 217,601 | -0.53(-3.10%) |
Jul 15, 2021 | 17.05 | 17.40 | 16.68 | 17.26 | 257,100 | +0.08(+0.45%) |
Jul 14, 2021 | 17.12 | 17.62 | 17.02 | 17.18 | 186,449 | +0.08(+0.45%) |
Jul 13, 2021 | 17.39 | 17.39 | 17.02 | 17.11 | 158,912 | -0.35(-1.98%) |
Jul 12, 2021 | 17.44 | 17.47 | 17.19 | 17.45 | 130,904 | -0.05(-0.30%) |
Jul 09, 2021 | 17.11 | 17.50 | 17.04 | 17.50 | 201,425 | +0.68(+4.05%) |
Jul 08, 2021 | 16.77 | 17.54 | 16.68 | 16.82 | 212,749 | -0.30(-1.76%) |
Jul 07, 2021 | 17.01 | 17.34 | 16.99 | 17.12 | 218,673 | -0.04(-0.25%) |
Jul 06, 2021 | 17.77 | 17.77 | 17.13 | 17.17 | 239,378 | -0.53(-2.97%) |
Jul 02, 2021 | 18.12 | 18.12 | 17.68 | 17.69 | 251,645 | -0.39(-2.15%) |