Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.12 | 18.27 | 18.08 | 18.19 | 1,236,846 | +0.11(+0.63%) |
Sep 29, 2021 | 18.12 | 18.13 | 18.04 | 18.08 | 773,871 | +0.00(+0.00%) |
Sep 28, 2021 | 18.07 | 18.09 | 17.99 | 18.08 | 897,184 | +0.06(+0.32%) |
Sep 27, 2021 | 17.92 | 18.05 | 17.92 | 18.02 | 985,595 | +0.13(+0.74%) |
Sep 24, 2021 | 17.83 | 17.91 | 17.81 | 17.89 | 511,635 | +0.00(+0.00%) |
Sep 23, 2021 | 17.74 | 17.90 | 17.74 | 17.89 | 651,493 | +0.22(+1.24%) |
Sep 22, 2021 | 17.63 | 17.70 | 17.63 | 17.67 | 282,332 | +0.16(+0.92%) |
Sep 21, 2021 | 17.55 | 17.58 | 17.43 | 17.51 | 393,459 | -0.02(-0.11%) |
Sep 20, 2021 | 17.53 | 17.56 | 17.47 | 17.53 | 1,202,378 | -0.17(-0.97%) |
Sep 17, 2021 | 17.79 | 17.79 | 17.65 | 17.70 | 686,701 | -0.14(-0.80%) |
Sep 16, 2021 | 17.80 | 17.84 | 17.67 | 17.84 | 578,107 | -0.01(-0.05%) |
Sep 15, 2021 | 17.78 | 17.85 | 17.74 | 17.85 | 598,856 | +0.18(+1.02%) |
Sep 14, 2021 | 17.66 | 17.75 | 17.64 | 17.67 | 1,397,303 | +0.03(+0.16%) |
Sep 13, 2021 | 17.63 | 17.68 | 17.58 | 17.64 | 2,226,459 | -0.05(-0.27%) |
Sep 10, 2021 | 17.70 | 17.75 | 17.59 | 17.69 | 1,589,738 | -0.08(-0.43%) |
Sep 09, 2021 | 17.83 | 17.91 | 17.76 | 17.77 | 787,109 | -0.15(-0.85%) |
Sep 08, 2021 | 18.09 | 18.13 | 17.92 | 17.92 | 552,160 | -0.11(-0.63%) |
Sep 07, 2021 | 18.18 | 18.18 | 18.02 | 18.03 | 899,410 | -0.11(-0.63%) |
Sep 03, 2021 | 18.17 | 18.20 | 18.13 | 18.15 | 290,768 | -0.01(-0.05%) |
Sep 02, 2021 | 18.22 | 18.24 | 18.16 | 18.16 | 729,694 | +0.02(+0.11%) |
Sep 01, 2021 | 18.18 | 18.27 | 18.10 | 18.14 | 1,519,854 | -0.07(-0.37%) |
Aug 31, 2021 | 18.32 | 18.32 | 18.14 | 18.20 | 662,031 | -0.25(-1.34%) |
Aug 30, 2021 | 18.51 | 18.54 | 18.38 | 18.45 | 468,700 | +0.07(+0.36%) |
Aug 27, 2021 | 18.33 | 18.41 | 18.31 | 18.38 | 795,804 | +0.14(+0.78%) |
Aug 26, 2021 | 18.29 | 18.31 | 18.21 | 18.24 | 416,373 | -0.07(-0.36%) |
Aug 25, 2021 | 18.17 | 18.35 | 18.17 | 18.31 | 1,159,764 | +0.09(+0.47%) |
Aug 24, 2021 | 18.08 | 18.25 | 18.08 | 18.22 | 843,731 | +0.19(+1.06%) |
Aug 23, 2021 | 18.02 | 18.11 | 17.99 | 18.03 | 1,639,313 | +0.10(+0.58%) |
Aug 20, 2021 | 18.03 | 18.09 | 17.89 | 17.93 | 565,228 | -0.18(-1.00%) |
Aug 19, 2021 | 18.24 | 18.26 | 18.05 | 18.11 | 1,019,845 | -0.26(-1.40%) |
Aug 18, 2021 | 18.37 | 18.40 | 18.33 | 18.37 | 1,150,449 | +0.01(+0.05%) |
Aug 17, 2021 | 18.41 | 18.42 | 18.27 | 18.36 | 764,298 | -0.11(-0.62%) |
Aug 16, 2021 | 18.48 | 18.49 | 18.37 | 18.47 | 440,127 | +0.08(+0.41%) |
Aug 13, 2021 | 18.42 | 18.43 | 18.32 | 18.39 | 663,810 | +0.05(+0.26%) |
Aug 12, 2021 | 18.15 | 18.43 | 18.15 | 18.35 | 729,141 | +0.15(+0.84%) |
Aug 11, 2021 | 18.13 | 18.20 | 18.08 | 18.19 | 986,936 | +0.08(+0.42%) |
Aug 10, 2021 | 17.99 | 18.12 | 17.99 | 18.12 | 655,258 | +0.27(+1.49%) |
Aug 09, 2021 | 17.86 | 17.91 | 17.82 | 17.85 | 636,681 | -0.11(-0.64%) |
Aug 06, 2021 | 17.88 | 17.97 | 17.82 | 17.97 | 280,232 | +0.11(+0.64%) |
Aug 05, 2021 | 17.85 | 17.90 | 17.82 | 17.85 | 276,754 | +0.10(+0.54%) |
Aug 04, 2021 | 17.85 | 17.93 | 17.73 | 17.76 | 617,011 | -0.09(-0.48%) |
Aug 03, 2021 | 17.73 | 17.90 | 17.73 | 17.84 | 332,432 | +0.07(+0.37%) |
Aug 02, 2021 | 17.73 | 17.85 | 17.73 | 17.78 | 447,900 | +0.03(+0.16%) |
Jul 30, 2021 | 17.94 | 17.94 | 17.71 | 17.75 | 956,821 | -0.45(-2.46%) |
Jul 29, 2021 | 18.24 | 18.25 | 18.13 | 18.19 | 656,487 | -0.07(-0.36%) |
Jul 28, 2021 | 18.30 | 18.34 | 18.18 | 18.26 | 847,232 | +0.03(+0.16%) |
Jul 27, 2021 | 18.37 | 18.45 | 18.15 | 18.23 | 772,088 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.34 | 18.04 | 18.34 | 1,174,471 | +0.42(+2.34%) |
Jul 23, 2021 | 18.08 | 18.10 | 17.89 | 17.92 | 766,812 | -0.09(-0.48%) |
Jul 22, 2021 | 17.89 | 18.03 | 17.84 | 18.00 | 749,010 | +0.17(+0.96%) |
Jul 21, 2021 | 17.68 | 17.84 | 17.61 | 17.83 | 785,196 | +0.27(+1.52%) |
Jul 20, 2021 | 17.49 | 17.64 | 17.45 | 17.57 | 1,076,548 | +0.30(+1.71%) |
Jul 19, 2021 | 17.48 | 17.49 | 17.20 | 17.27 | 1,514,321 | -0.21(-1.20%) |
Jul 16, 2021 | 17.57 | 17.63 | 17.47 | 17.48 | 1,363,711 | +0.05(+0.27%) |
Jul 15, 2021 | 17.35 | 17.46 | 17.34 | 17.43 | 615,844 | +0.06(+0.33%) |
Jul 14, 2021 | 17.28 | 17.43 | 17.27 | 17.38 | 647,218 | +0.19(+1.11%) |
Jul 13, 2021 | 17.13 | 17.23 | 17.06 | 17.19 | 493,718 | +0.05(+0.28%) |
Jul 12, 2021 | 16.93 | 17.15 | 16.91 | 17.14 | 1,324,015 | +0.29(+1.69%) |
Jul 09, 2021 | 16.81 | 16.88 | 16.75 | 16.85 | 606,742 | +0.04(+0.23%) |
Jul 08, 2021 | 16.83 | 16.96 | 16.81 | 16.81 | 891,827 | -0.12(-0.73%) |
Jul 07, 2021 | 16.95 | 17.00 | 16.81 | 16.94 | 1,142,171 | -0.03(-0.17%) |
Jul 06, 2021 | 17.44 | 17.44 | 16.87 | 16.97 | 1,910,233 | -0.49(-2.83%) |
Jul 02, 2021 | 17.66 | 17.67 | 17.41 | 17.46 | 851,884 | -0.11(-0.65%) |