Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.25 | 18.27 | 17.91 | 17.99 | 22,587 | -0.14(-0.75%) |
Sep 29, 2021 | 18.02 | 18.34 | 17.93 | 18.12 | 20,106 | +0.14(+0.75%) |
Sep 28, 2021 | 18.32 | 18.32 | 17.73 | 17.99 | 22,349 | -0.33(-1.82%) |
Sep 27, 2021 | 17.88 | 18.47 | 17.86 | 18.32 | 33,630 | +0.42(+2.32%) |
Sep 24, 2021 | 17.74 | 18.01 | 17.64 | 17.91 | 22,481 | +0.14(+0.76%) |
Sep 23, 2021 | 17.55 | 18.20 | 17.35 | 17.77 | 31,571 | +0.36(+2.08%) |
Sep 22, 2021 | 17.37 | 17.84 | 17.37 | 17.41 | 21,905 | +0.03(+0.16%) |
Sep 21, 2021 | 17.26 | 17.97 | 17.18 | 17.38 | 30,442 | +0.20(+1.16%) |
Sep 20, 2021 | 17.05 | 17.30 | 17.05 | 17.18 | 33,245 | -0.09(-0.52%) |
Sep 17, 2021 | 18.07 | 18.12 | 17.07 | 17.27 | 159,525 | -0.87(-4.78%) |
Sep 16, 2021 | 18.07 | 18.34 | 17.98 | 18.14 | 242,342 | +0.10(+0.55%) |
Sep 15, 2021 | 18.05 | 18.16 | 17.80 | 18.04 | 153,818 | -0.14(-0.75%) |
Sep 14, 2021 | 18.07 | 18.18 | 17.62 | 18.18 | 99,164 | +0.16(+0.90%) |
Sep 13, 2021 | 18.07 | 18.28 | 17.69 | 18.02 | 107,044 | -0.05(-0.30%) |
Sep 10, 2021 | 17.37 | 18.58 | 17.37 | 18.07 | 182,479 | +0.81(+4.71%) |
Sep 09, 2021 | 17.48 | 17.61 | 17.12 | 17.26 | 73,568 | -0.18(-1.04%) |
Sep 08, 2021 | 17.97 | 17.97 | 17.28 | 17.44 | 40,562 | -0.62(-3.45%) |
Sep 07, 2021 | 18.00 | 18.24 | 17.77 | 18.06 | 108,332 | +0.08(+0.45%) |
Sep 03, 2021 | 17.55 | 18.02 | 17.54 | 17.98 | 92,556 | +0.26(+1.48%) |
Sep 02, 2021 | 17.52 | 17.76 | 17.46 | 17.72 | 70,035 | +0.24(+1.40%) |
Sep 01, 2021 | 17.20 | 17.51 | 17.04 | 17.47 | 46,259 | +0.29(+1.68%) |
Aug 31, 2021 | 17.17 | 17.35 | 16.99 | 17.18 | 41,209 | +0.05(+0.32%) |
Aug 30, 2021 | 17.63 | 17.65 | 17.02 | 17.13 | 23,621 | -0.41(-2.32%) |
Aug 27, 2021 | 17.45 | 17.66 | 17.42 | 17.54 | 43,547 | +0.13(+0.73%) |
Aug 26, 2021 | 17.56 | 17.57 | 17.23 | 17.41 | 29,953 | -0.14(-0.82%) |
Aug 25, 2021 | 17.71 | 17.71 | 17.36 | 17.55 | 36,919 | -0.04(-0.21%) |
Aug 24, 2021 | 17.60 | 17.68 | 17.27 | 17.59 | 25,637 | +0.05(+0.26%) |
Aug 23, 2021 | 17.83 | 17.99 | 17.46 | 17.55 | 54,138 | -0.26(-1.47%) |
Aug 20, 2021 | 17.58 | 18.00 | 17.50 | 17.81 | 45,751 | +0.11(+0.61%) |
Aug 19, 2021 | 17.36 | 17.73 | 17.12 | 17.70 | 89,382 | +0.17(+0.98%) |
Aug 18, 2021 | 17.86 | 17.95 | 17.45 | 17.53 | 80,945 | -0.36(-2.02%) |
Aug 17, 2021 | 18.10 | 18.47 | 17.69 | 17.89 | 39,620 | -0.34(-1.88%) |
Aug 16, 2021 | 18.50 | 18.67 | 18.18 | 18.23 | 42,686 | -0.35(-1.90%) |
Aug 13, 2021 | 18.95 | 18.95 | 18.51 | 18.58 | 35,138 | -0.33(-1.77%) |
Aug 12, 2021 | 19.23 | 19.33 | 18.86 | 18.92 | 66,465 | -0.28(-1.46%) |
Aug 11, 2021 | 18.76 | 19.23 | 18.43 | 19.20 | 97,012 | +0.42(+2.26%) |
Aug 10, 2021 | 18.78 | 18.89 | 18.39 | 18.77 | 601,080 | +0.21(+1.12%) |
Aug 09, 2021 | 17.41 | 18.79 | 17.08 | 18.57 | 271,676 | +1.16(+6.64%) |
Aug 06, 2021 | 17.25 | 17.53 | 17.15 | 17.41 | 140,364 | +0.22(+1.26%) |
Aug 05, 2021 | 17.24 | 17.61 | 17.05 | 17.19 | 31,968 | +0.03(+0.16%) |
Aug 04, 2021 | 16.96 | 17.35 | 16.55 | 17.17 | 122,180 | +0.13(+0.74%) |
Aug 03, 2021 | 17.15 | 17.34 | 16.68 | 17.04 | 73,672 | -0.09(-0.52%) |
Aug 02, 2021 | 16.95 | 17.61 | 16.30 | 17.13 | 125,945 | +0.13(+0.74%) |
Jul 30, 2021 | 17.28 | 17.50 | 16.66 | 17.00 | 64,164 | -0.29(-1.66%) |
Jul 29, 2021 | 16.14 | 17.35 | 16.03 | 17.29 | 216,044 | +1.15(+7.12%) |
Jul 28, 2021 | 16.07 | 16.31 | 15.80 | 16.14 | 100,619 | +0.11(+0.67%) |
Jul 27, 2021 | 15.97 | 16.16 | 15.80 | 16.03 | 149,081 | +0.16(+1.02%) |
Jul 26, 2021 | 15.71 | 16.03 | 15.71 | 15.87 | 217,850 | +0.22(+1.38%) |
Jul 23, 2021 | 14.80 | 16.16 | 14.80 | 15.66 | 316,738 | +1.11(+7.65%) |
Jul 22, 2021 | 14.47 | 14.63 | 14.30 | 14.54 | 53,935 | +0.04(+0.25%) |
Jul 21, 2021 | 14.66 | 14.96 | 14.12 | 14.51 | 16,881 | +0.05(+0.37%) |
Jul 20, 2021 | 14.42 | 15.02 | 14.42 | 14.45 | 55,501 | +0.12(+0.81%) |
Jul 19, 2021 | 14.46 | 14.57 | 14.28 | 14.34 | 63,662 | -0.26(-1.78%) |
Jul 16, 2021 | 14.83 | 14.89 | 14.60 | 14.60 | 41,025 | -0.18(-1.21%) |
Jul 15, 2021 | 14.67 | 14.91 | 14.56 | 14.78 | 36,168 | +0.04(+0.24%) |
Jul 14, 2021 | 14.53 | 14.79 | 14.48 | 14.74 | 35,055 | +0.13(+0.92%) |
Jul 13, 2021 | 14.80 | 14.93 | 14.44 | 14.61 | 47,617 | -0.31(-2.05%) |
Jul 12, 2021 | 14.68 | 15.04 | 14.65 | 14.91 | 67,239 | +0.03(+0.18%) |
Jul 09, 2021 | 14.50 | 14.89 | 14.45 | 14.89 | 115,370 | +0.47(+3.24%) |
Jul 08, 2021 | 14.35 | 14.58 | 14.24 | 14.42 | 76,822 | -0.05(-0.37%) |
Jul 07, 2021 | 14.33 | 14.58 | 14.24 | 14.47 | 62,583 | +0.04(+0.25%) |
Jul 06, 2021 | 14.76 | 14.79 | 14.42 | 14.44 | 153,758 | -0.38(-2.54%) |
Jul 02, 2021 | 14.48 | 14.99 | 14.46 | 14.81 | 131,563 | +0.31(+2.17%) |