Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.38 | 18.48 | 18.38 | 18.47 | 1,966 | +0.33(+1.82%) |
Sep 29, 2021 | 18.29 | 18.29 | 18.14 | 18.14 | 270 | -0.28(-1.52%) |
Sep 28, 2021 | 18.49 | 18.49 | 18.40 | 18.42 | 929 | -0.20(-1.06%) |
Sep 27, 2021 | 18.21 | 18.62 | 18.21 | 18.62 | 1,441 | +0.06(+0.33%) |
Sep 23, 2021 | 18.55 | 18.55 | 18.55 | 2 | -0.14(-0.73%) | |
Sep 22, 2021 | 18.73 | 18.73 | 18.69 | 18.69 | 1,173 | +0.59(+3.26%) |
Sep 20, 2021 | 18.10 | 18.10 | 18.10 | 29 | -0.44(-2.39%) | |
Sep 17, 2021 | 18.59 | 18.59 | 18.46 | 18.55 | 777 | +0.26(+1.40%) |
Sep 16, 2021 | 18.28 | 18.30 | 18.22 | 18.29 | 1,032 | -0.10(-0.53%) |
Sep 15, 2021 | 18.45 | 18.52 | 18.39 | 18.39 | 2,317 | -0.50(-2.63%) |
Sep 13, 2021 | 18.88 | 18.88 | 18.88 | 53 | -0.07(-0.37%) | |
Sep 10, 2021 | 19.12 | 19.12 | 18.95 | 18.95 | 4,858 | -0.14(-0.73%) |
Sep 09, 2021 | 18.92 | 19.10 | 18.92 | 19.09 | 1,929 | -0.25(-1.28%) |
Sep 08, 2021 | 19.34 | 19.34 | 19.34 | 19.34 | 856 | -0.21(-1.06%) |
Sep 07, 2021 | 19.46 | 19.64 | 19.46 | 19.55 | 3,665 | +0.43(+2.23%) |
Sep 03, 2021 | 19.12 | 19.12 | 19.12 | 19.12 | 384 | -0.06(-0.31%) |
Sep 02, 2021 | 19.18 | 19.18 | 19.18 | 19.18 | 2,348 | -0.10(-0.54%) |
Sep 01, 2021 | 18.98 | 19.29 | 18.98 | 19.29 | 1,089 | +0.27(+1.43%) |
Aug 31, 2021 | 19.01 | 19.01 | 19.01 | 19.01 | 467 | +0.03(+0.16%) |
Aug 30, 2021 | 18.78 | 18.98 | 18.78 | 18.98 | 1,395 | +0.18(+0.98%) |
Aug 27, 2021 | 18.74 | 18.80 | 18.74 | 18.80 | 403 | -0.03(-0.16%) |
Aug 26, 2021 | 18.74 | 18.83 | 18.69 | 18.83 | 1,007 | -0.26(-1.38%) |
Aug 25, 2021 | 19.03 | 19.09 | 19.00 | 19.09 | 2,269 | -0.05(-0.26%) |
Aug 24, 2021 | 19.14 | 19.14 | 19.14 | 19.14 | 273 | +0.44(+2.34%) |
Aug 23, 2021 | 18.51 | 18.70 | 18.51 | 18.70 | 4,112 | +0.50(+2.77%) |
Aug 20, 2021 | 18.30 | 18.30 | 18.20 | 18.20 | 402 | -0.39(-2.08%) |
Aug 19, 2021 | 18.59 | 18.59 | 18.59 | 18.59 | 244 | -0.13(-0.69%) |
Aug 18, 2021 | 18.71 | 18.71 | 18.71 | 18.71 | 247 | +0.07(+0.40%) |
Aug 17, 2021 | 18.62 | 18.64 | 18.54 | 18.64 | 1,542 | -0.48(-2.50%) |
Aug 16, 2021 | 19.26 | 19.26 | 19.07 | 19.12 | 1,122 | -0.40(-2.05%) |
Aug 13, 2021 | 19.49 | 19.52 | 19.47 | 19.52 | 1,253 | -0.03(-0.15%) |
Aug 12, 2021 | 19.56 | 19.58 | 19.55 | 19.55 | 1,379 | -0.43(-2.17%) |
Aug 11, 2021 | 19.98 | 19.98 | 19.98 | 19.98 | 175 | +0.04(+0.18%) |
Aug 10, 2021 | 19.94 | 19.94 | 19.94 | 19.94 | 205 | +0.01(+0.06%) |
Aug 09, 2021 | 19.92 | 19.96 | 19.92 | 19.93 | 822 | -0.14(-0.67%) |
Aug 05, 2021 | 20.07 | 20.07 | 20.07 | 187 | -0.27(-1.34%) | |
Aug 04, 2021 | 20.23 | 20.34 | 20.23 | 20.34 | 1,867 | +0.48(+2.40%) |
Aug 03, 2021 | 19.94 | 19.94 | 19.82 | 19.87 | 2,245 | -0.24(-1.19%) |
Aug 02, 2021 | 20.06 | 20.18 | 20.04 | 20.10 | 1,069 | +0.19(+0.95%) |
Jul 30, 2021 | 19.78 | 19.91 | 19.78 | 19.91 | 2,000 | -0.05(-0.25%) |
Jul 29, 2021 | 19.99 | 19.99 | 19.96 | 19.96 | 867 | +0.02(+0.10%) |
Jul 28, 2021 | 19.29 | 19.94 | 19.29 | 19.94 | 6,477 | +1.16(+6.18%) |
Jul 27, 2021 | 18.79 | 18.79 | 18.47 | 18.78 | 8,531 | -0.83(-4.25%) |
Jul 26, 2021 | 19.70 | 19.84 | 19.62 | 19.62 | 3,834 | -0.84(-4.10%) |
Jul 23, 2021 | 20.86 | 20.86 | 20.40 | 20.46 | 3,858 | -0.82(-3.85%) |
Jul 22, 2021 | 21.23 | 21.27 | 21.23 | 21.27 | 429 | -0.13(-0.60%) |
Jul 21, 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 396 | +0.20(+0.92%) |
Jul 20, 2021 | 21.25 | 21.25 | 21.16 | 21.21 | 934 | +0.02(+0.10%) |
Jul 19, 2021 | 21.14 | 21.24 | 21.14 | 21.19 | 2,003 | -0.27(-1.24%) |
Jul 16, 2021 | 21.63 | 21.63 | 21.45 | 21.45 | 1,556 | -0.45(-2.04%) |
Jul 15, 2021 | 21.90 | 21.90 | 21.90 | 21.90 | 241 | +0.11(+0.50%) |
Jul 14, 2021 | 21.87 | 21.87 | 21.79 | 21.79 | 1,552 | -0.14(-0.63%) |
Jul 13, 2021 | 21.90 | 21.93 | 21.90 | 21.93 | 2,054 | +0.21(+0.96%) |
Jul 12, 2021 | 21.72 | 21.72 | 21.72 | 21.72 | 235 | +0.26(+1.20%) |
Jul 09, 2021 | 21.32 | 21.46 | 21.32 | 21.46 | 587 | +0.42(+1.98%) |
Jul 08, 2021 | 20.85 | 21.05 | 20.85 | 21.05 | 2,919 | -0.27(-1.26%) |
Jul 07, 2021 | 21.48 | 21.48 | 21.30 | 21.31 | 2,307 | +0.20(+0.96%) |
Jul 06, 2021 | 21.16 | 21.26 | 21.10 | 21.11 | 3,286 | -0.61(-2.81%) |
Jul 02, 2021 | 21.72 | 21.72 | 21.72 | 21.72 | 702 | -0.38(-1.71%) |