Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.82 | 18.26 | 17.42 | 17.95 | 1,508,944 | +0.13(+0.73%) |
Sep 29, 2021 | 18.45 | 18.67 | 17.67 | 17.82 | 717,809 | -0.59(-3.20%) |
Sep 28, 2021 | 18.66 | 18.82 | 18.33 | 18.41 | 726,109 | -0.82(-4.26%) |
Sep 27, 2021 | 18.62 | 19.81 | 18.51 | 19.23 | 803,567 | +0.51(+2.72%) |
Sep 24, 2021 | 19.16 | 19.36 | 18.48 | 18.72 | 1,167,079 | -0.57(-2.95%) |
Sep 23, 2021 | 18.09 | 19.38 | 17.79 | 19.29 | 1,026,268 | +1.65(+9.35%) |
Sep 22, 2021 | 17.44 | 17.85 | 16.98 | 17.64 | 631,777 | +0.24(+1.38%) |
Sep 21, 2021 | 17.00 | 17.85 | 16.87 | 17.40 | 806,835 | +0.53(+3.14%) |
Sep 20, 2021 | 17.00 | 17.42 | 16.55 | 16.87 | 922,226 | -0.76(-4.31%) |
Sep 17, 2021 | 17.07 | 17.80 | 16.80 | 17.63 | 1,642,122 | +0.66(+3.89%) |
Sep 16, 2021 | 17.09 | 17.27 | 16.66 | 16.97 | 752,396 | -0.10(-0.59%) |
Sep 15, 2021 | 16.84 | 17.36 | 16.71 | 17.07 | 1,053,037 | +0.25(+1.49%) |
Sep 14, 2021 | 18.15 | 18.31 | 16.77 | 16.82 | 1,331,621 | -1.31(-7.23%) |
Sep 13, 2021 | 18.75 | 18.76 | 18.05 | 18.13 | 765,439 | -0.57(-3.05%) |
Sep 10, 2021 | 19.00 | 19.32 | 18.67 | 18.70 | 591,626 | -0.21(-1.11%) |
Sep 09, 2021 | 18.60 | 19.62 | 18.46 | 18.91 | 768,176 | +0.28(+1.50%) |
Sep 08, 2021 | 19.11 | 19.15 | 18.30 | 18.63 | 690,288 | -0.51(-2.66%) |
Sep 07, 2021 | 19.47 | 20.29 | 19.02 | 19.14 | 845,888 | -0.34(-1.75%) |
Sep 03, 2021 | 19.87 | 20.07 | 19.11 | 19.48 | 750,764 | -0.49(-2.45%) |
Sep 02, 2021 | 20.25 | 20.65 | 19.66 | 19.97 | 684,246 | -0.25(-1.24%) |
Sep 01, 2021 | 19.31 | 20.34 | 18.96 | 20.22 | 1,011,804 | +0.73(+3.75%) |
Aug 31, 2021 | 18.65 | 20.19 | 18.56 | 19.49 | 1,836,688 | +0.95(+5.12%) |
Aug 30, 2021 | 18.83 | 19.19 | 18.31 | 18.54 | 728,257 | -0.49(-2.57%) |
Aug 27, 2021 | 18.50 | 19.32 | 18.11 | 19.03 | 945,345 | +0.48(+2.59%) |
Aug 26, 2021 | 19.34 | 19.78 | 18.53 | 18.55 | 771,644 | -0.49(-2.57%) |
Aug 25, 2021 | 18.78 | 19.79 | 18.68 | 19.04 | 900,345 | -0.36(-1.86%) |
Aug 24, 2021 | 20.15 | 20.27 | 18.96 | 19.40 | 1,219,733 | -0.32(-1.62%) |
Aug 23, 2021 | 18.68 | 19.73 | 18.53 | 19.72 | 899,531 | +1.36(+7.41%) |
Aug 20, 2021 | 18.22 | 18.77 | 18.03 | 18.36 | 840,510 | +0.07(+0.38%) |
Aug 19, 2021 | 18.51 | 18.96 | 18.25 | 18.29 | 802,939 | -0.52(-2.76%) |
Aug 18, 2021 | 19.18 | 19.59 | 18.64 | 18.81 | 682,684 | -0.52(-2.69%) |
Aug 17, 2021 | 18.88 | 19.48 | 18.53 | 19.33 | 796,673 | +0.33(+1.74%) |
Aug 16, 2021 | 19.31 | 19.31 | 18.42 | 19.00 | 995,856 | -0.55(-2.81%) |
Aug 13, 2021 | 19.12 | 20.97 | 18.59 | 19.55 | 1,812,029 | +0.28(+1.45%) |
Aug 12, 2021 | 18.03 | 19.68 | 17.68 | 19.27 | 1,171,358 | +1.27(+7.06%) |
Aug 11, 2021 | 18.34 | 18.50 | 17.57 | 18.00 | 981,136 | -0.16(-0.88%) |
Aug 10, 2021 | 19.42 | 19.42 | 17.74 | 18.16 | 1,194,476 | -0.89(-4.67%) |
Aug 09, 2021 | 19.02 | 19.40 | 18.62 | 19.05 | 733,646 | -0.27(-1.40%) |
Aug 06, 2021 | 19.63 | 19.81 | 18.32 | 19.32 | 1,049,732 | -0.04(-0.21%) |
Aug 05, 2021 | 17.98 | 19.45 | 17.67 | 19.36 | 1,885,338 | +1.87(+10.69%) |
Aug 04, 2021 | 17.76 | 18.28 | 17.37 | 17.49 | 984,503 | -0.46(-2.56%) |
Aug 03, 2021 | 18.10 | 18.47 | 17.59 | 17.95 | 872,428 | -0.16(-0.88%) |
Aug 02, 2021 | 18.14 | 18.70 | 17.71 | 18.11 | 1,364,696 | +0.16(+0.89%) |
Jul 30, 2021 | 17.84 | 19.01 | 17.51 | 17.95 | 2,451,961 | -0.34(-1.86%) |
Jul 29, 2021 | 21.93 | 21.99 | 18.19 | 18.29 | 5,038,831 | -3.07(-14.37%) |
Jul 28, 2021 | 20.91 | 21.83 | 20.70 | 21.36 | 1,375,428 | +0.60(+2.89%) |
Jul 27, 2021 | 21.04 | 21.30 | 19.83 | 20.76 | 958,156 | -0.28(-1.33%) |
Jul 26, 2021 | 20.69 | 22.10 | 20.31 | 21.04 | 1,114,289 | +0.06(+0.29%) |
Jul 23, 2021 | 22.95 | 22.98 | 20.47 | 20.98 | 1,895,457 | -1.34(-6.00%) |
Jul 22, 2021 | 22.75 | 23.19 | 22.00 | 22.32 | 1,479,608 | -0.35(-1.54%) |
Jul 21, 2021 | 20.93 | 23.10 | 20.55 | 22.67 | 2,958,448 | +1.71(+8.16%) |
Jul 20, 2021 | 21.52 | 21.70 | 20.27 | 20.96 | 2,314,983 | -0.59(-2.74%) |
Jul 19, 2021 | 20.51 | 21.75 | 20.31 | 21.55 | 1,523,929 | -0.13(-0.60%) |
Jul 16, 2021 | 22.48 | 22.85 | 21.60 | 21.68 | 1,530,667 | -0.48(-2.17%) |
Jul 15, 2021 | 23.27 | 23.40 | 21.54 | 22.16 | 2,725,543 | -1.30(-5.54%) |
Jul 14, 2021 | 25.35 | 25.52 | 23.32 | 23.46 | 2,165,437 | -1.94(-7.64%) |
Jul 13, 2021 | 24.46 | 26.86 | 23.90 | 25.40 | 2,406,071 | +0.80(+3.25%) |
Jul 12, 2021 | 25.22 | 25.94 | 24.46 | 24.60 | 1,812,735 | -0.47(-1.87%) |
Jul 09, 2021 | 26.22 | 28.26 | 24.77 | 25.07 | 5,051,817 | -0.68(-2.64%) |
Jul 08, 2021 | 23.56 | 25.85 | 23.50 | 25.75 | 1,933,974 | +1.21(+4.93%) |
Jul 07, 2021 | 25.50 | 26.15 | 24.10 | 24.54 | 1,790,814 | -0.81(-3.20%) |
Jul 06, 2021 | 24.70 | 25.79 | 24.05 | 25.35 | 2,235,452 | +0.77(+3.13%) |
Jul 02, 2021 | 24.37 | 25.16 | 23.37 | 24.58 | 2,306,433 | +0.01(+0.04%) |