Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.28 | 18.65 | 18.07 | 18.51 | 23,543 | +0.16(+0.86%) |
Sep 29, 2021 | 18.52 | 18.52 | 18.23 | 18.35 | 16,281 | -0.25(-1.34%) |
Sep 28, 2021 | 18.97 | 18.97 | 18.56 | 18.60 | 17,645 | -0.56(-2.90%) |
Sep 27, 2021 | 19.06 | 19.22 | 18.89 | 19.16 | 8,325 | +0.01(+0.05%) |
Sep 24, 2021 | 19.06 | 19.15 | 18.79 | 19.15 | 8,117 | +0.02(+0.10%) |
Sep 23, 2021 | 18.95 | 19.14 | 18.76 | 19.13 | 11,814 | +0.30(+1.57%) |
Sep 22, 2021 | 18.89 | 19.01 | 18.24 | 18.83 | 24,294 | +0.06(+0.35%) |
Sep 21, 2021 | 18.66 | 18.95 | 18.53 | 18.77 | 16,144 | +0.31(+1.65%) |
Sep 20, 2021 | 18.74 | 18.83 | 18.37 | 18.46 | 18,936 | -0.68(-3.53%) |
Sep 17, 2021 | 19.31 | 19.32 | 18.97 | 19.14 | 22,915 | -0.15(-0.77%) |
Sep 16, 2021 | 19.14 | 19.29 | 18.97 | 19.29 | 9,092 | +0.21(+1.12%) |
Sep 15, 2021 | 19.18 | 19.40 | 18.97 | 19.07 | 45,588 | -0.02(-0.10%) |
Sep 14, 2021 | 19.17 | 19.29 | 18.97 | 19.09 | 13,768 | -0.16(-0.82%) |
Sep 13, 2021 | 19.45 | 19.45 | 19.05 | 19.25 | 25,298 | +0.00(+0.00%) |
Sep 10, 2021 | 19.27 | 19.40 | 19.20 | 19.25 | 19,412 | +0.08(+0.43%) |
Sep 09, 2021 | 19.01 | 19.43 | 18.98 | 19.17 | 32,313 | +0.35(+1.87%) |
Sep 08, 2021 | 18.89 | 18.92 | 18.65 | 18.82 | 15,180 | -0.03(-0.15%) |
Sep 07, 2021 | 18.93 | 18.93 | 18.74 | 18.84 | 18,677 | -0.07(-0.39%) |
Sep 03, 2021 | 18.43 | 19.14 | 18.43 | 18.92 | 25,963 | +0.49(+2.66%) |
Sep 02, 2021 | 19.00 | 19.09 | 18.43 | 18.43 | 35,425 | -0.66(-3.44%) |
Sep 01, 2021 | 19.32 | 19.46 | 19.03 | 19.08 | 35,220 | +0.06(+0.29%) |
Aug 31, 2021 | 19.07 | 19.39 | 19.02 | 19.03 | 26,805 | -0.13(-0.68%) |
Aug 30, 2021 | 18.88 | 19.34 | 18.85 | 19.16 | 24,713 | +0.29(+1.52%) |
Aug 27, 2021 | 18.79 | 18.95 | 18.03 | 18.87 | 41,920 | +0.11(+0.56%) |
Aug 26, 2021 | 19.10 | 19.11 | 18.69 | 18.77 | 35,775 | -0.10(-0.53%) |
Aug 25, 2021 | 18.59 | 18.89 | 18.59 | 18.87 | 37,289 | +0.26(+1.38%) |
Aug 24, 2021 | 18.12 | 18.61 | 18.12 | 18.61 | 35,245 | +0.72(+4.04%) |
Aug 23, 2021 | 17.91 | 17.98 | 17.60 | 17.89 | 28,578 | +0.27(+1.51%) |
Aug 20, 2021 | 17.38 | 17.75 | 17.38 | 17.62 | 25,585 | +0.17(+1.00%) |
Aug 19, 2021 | 17.32 | 17.59 | 17.32 | 17.45 | 23,774 | +0.14(+0.79%) |
Aug 18, 2021 | 16.94 | 17.37 | 16.94 | 17.31 | 18,582 | +0.61(+3.67%) |
Aug 17, 2021 | 16.80 | 16.97 | 16.65 | 16.70 | 31,337 | -0.35(-2.04%) |
Aug 16, 2021 | 17.60 | 17.60 | 16.93 | 17.05 | 31,471 | -0.48(-2.72%) |
Aug 13, 2021 | 18.48 | 18.48 | 17.43 | 17.52 | 58,512 | -0.87(-4.73%) |
Aug 12, 2021 | 16.70 | 18.39 | 16.70 | 18.39 | 175,698 | +2.52(+15.85%) |
Aug 11, 2021 | 15.87 | 16.08 | 15.78 | 15.87 | 14,916 | +0.04(+0.23%) |
Aug 10, 2021 | 15.95 | 15.99 | 15.74 | 15.84 | 11,028 | -0.01(-0.09%) |
Aug 09, 2021 | 15.95 | 16.07 | 15.80 | 15.85 | 10,898 | -0.04(-0.26%) |
Aug 06, 2021 | 16.20 | 16.24 | 15.83 | 15.89 | 14,552 | -0.35(-2.14%) |
Aug 05, 2021 | 15.87 | 16.24 | 15.78 | 16.24 | 26,908 | +0.40(+2.54%) |
Aug 04, 2021 | 15.90 | 16.32 | 15.84 | 15.84 | 26,048 | -0.04(-0.23%) |
Aug 03, 2021 | 15.98 | 15.98 | 15.78 | 15.87 | 8,250 | -0.03(-0.17%) |
Aug 02, 2021 | 16.24 | 16.24 | 15.87 | 15.90 | 25,910 | -0.07(-0.46%) |
Jul 30, 2021 | 16.00 | 16.10 | 15.97 | 15.98 | 16,092 | -0.11(-0.68%) |
Jul 29, 2021 | 15.92 | 16.19 | 15.92 | 16.09 | 11,236 | +0.20(+1.27%) |
Jul 28, 2021 | 16.14 | 16.14 | 15.87 | 15.88 | 35,620 | -0.45(-2.74%) |
Jul 27, 2021 | 16.46 | 16.49 | 16.09 | 16.33 | 38,683 | -0.04(-0.22%) |
Jul 26, 2021 | 15.91 | 16.37 | 15.91 | 16.37 | 47,889 | +0.57(+3.59%) |
Jul 23, 2021 | 15.62 | 15.87 | 15.62 | 15.80 | 13,784 | +0.21(+1.35%) |
Jul 22, 2021 | 15.72 | 15.72 | 15.55 | 15.59 | 22,844 | -0.27(-1.67%) |
Jul 21, 2021 | 15.75 | 16.06 | 15.69 | 15.86 | 34,203 | +0.16(+0.99%) |
Jul 20, 2021 | 15.50 | 15.75 | 15.37 | 15.70 | 45,515 | +0.38(+2.45%) |
Jul 19, 2021 | 15.22 | 15.46 | 15.18 | 15.33 | 45,204 | -0.13(-0.83%) |
Jul 16, 2021 | 16.10 | 16.10 | 15.42 | 15.45 | 50,935 | -0.65(-4.03%) |
Jul 15, 2021 | 15.42 | 16.10 | 15.36 | 16.10 | 119,483 | +0.63(+4.08%) |
Jul 14, 2021 | 15.92 | 15.92 | 15.46 | 15.47 | 72,141 | -0.47(-2.93%) |
Jul 13, 2021 | 15.73 | 15.96 | 15.71 | 15.94 | 34,931 | +0.27(+1.75%) |
Jul 12, 2021 | 15.66 | 15.76 | 15.59 | 15.66 | 32,470 | +0.01(+0.06%) |
Jul 09, 2021 | 15.55 | 15.65 | 15.34 | 15.65 | 44,098 | +0.21(+1.36%) |
Jul 08, 2021 | 15.17 | 15.54 | 15.00 | 15.44 | 44,047 | +0.02(+0.12%) |
Jul 07, 2021 | 15.33 | 15.55 | 15.13 | 15.43 | 74,663 | +0.19(+1.26%) |
Jul 06, 2021 | 14.98 | 15.23 | 14.91 | 15.23 | 58,648 | +0.30(+2.02%) |
Jul 02, 2021 | 14.89 | 15.07 | 14.80 | 14.93 | 14,634 | +0.01(+0.06%) |