Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.68 | 17.92 | 17.64 | 17.78 | 461,846 | +0.57(+3.31%) |
Sep 29, 2021 | 17.35 | 17.38 | 17.12 | 17.21 | 207,088 | +0.13(+0.76%) |
Sep 28, 2021 | 17.17 | 17.22 | 16.96 | 17.08 | 278,563 | -0.78(-4.37%) |
Sep 27, 2021 | 17.42 | 17.88 | 17.40 | 17.86 | 246,709 | +0.06(+0.34%) |
Sep 24, 2021 | 17.74 | 17.89 | 17.73 | 17.80 | 274,938 | -0.07(-0.39%) |
Sep 23, 2021 | 17.66 | 17.94 | 17.49 | 17.87 | 477,078 | +0.37(+2.11%) |
Sep 22, 2021 | 17.55 | 17.75 | 17.48 | 17.50 | 4,594,642 | +0.39(+2.28%) |
Sep 21, 2021 | 17.30 | 17.32 | 16.95 | 17.11 | 622,165 | -0.11(-0.64%) |
Sep 20, 2021 | 16.81 | 17.23 | 16.75 | 17.22 | 699,885 | -0.84(-4.65%) |
Sep 17, 2021 | 18.60 | 18.60 | 17.87 | 18.06 | 205,915 | -1.59(-8.09%) |
Sep 16, 2021 | 19.58 | 19.68 | 19.45 | 19.65 | 204,962 | -1.03(-4.98%) |
Sep 15, 2021 | 20.63 | 20.72 | 20.54 | 20.68 | 405,289 | -0.16(-0.77%) |
Sep 14, 2021 | 21.41 | 21.41 | 20.74 | 20.84 | 137,284 | -0.59(-2.75%) |
Sep 13, 2021 | 21.47 | 21.60 | 21.30 | 21.43 | 113,211 | +0.18(+0.85%) |
Sep 10, 2021 | 21.45 | 21.62 | 21.24 | 21.25 | 85,688 | +0.21(+1.00%) |
Sep 09, 2021 | 21.00 | 21.15 | 20.94 | 21.04 | 136,096 | -0.04(-0.19%) |
Sep 08, 2021 | 21.29 | 21.45 | 21.03 | 21.08 | 137,895 | -0.33(-1.54%) |
Sep 07, 2021 | 21.75 | 21.84 | 21.39 | 21.41 | 99,254 | -0.24(-1.11%) |
Sep 03, 2021 | 21.79 | 21.80 | 21.52 | 21.65 | 77,750 | +0.33(+1.55%) |
Sep 02, 2021 | 21.78 | 21.79 | 21.17 | 21.32 | 147,342 | +0.00(+0.00%) |
Sep 01, 2021 | 21.20 | 21.37 | 21.03 | 21.32 | 129,901 | +0.03(+0.14%) |
Aug 31, 2021 | 21.32 | 21.54 | 21.23 | 21.29 | 177,746 | -0.36(-1.66%) |
Aug 30, 2021 | 22.07 | 22.07 | 21.44 | 21.65 | 110,958 | +0.29(+1.36%) |
Aug 27, 2021 | 21.09 | 21.51 | 21.07 | 21.36 | 102,481 | +0.71(+3.41%) |
Aug 26, 2021 | 20.69 | 20.85 | 20.61 | 20.66 | 74,794 | -0.30(-1.46%) |
Aug 25, 2021 | 20.88 | 21.01 | 20.70 | 20.96 | 95,416 | +0.30(+1.45%) |
Aug 24, 2021 | 20.46 | 20.77 | 20.43 | 20.66 | 162,920 | +0.51(+2.55%) |
Aug 23, 2021 | 20.06 | 20.24 | 20.03 | 20.15 | 214,745 | +0.35(+1.77%) |
Aug 20, 2021 | 19.75 | 19.90 | 19.68 | 19.80 | 133,122 | -0.34(-1.71%) |
Aug 19, 2021 | 19.97 | 20.21 | 19.93 | 20.14 | 206,086 | -2.15(-9.65%) |
Aug 18, 2021 | 22.41 | 22.50 | 22.14 | 22.29 | 145,935 | -0.49(-2.15%) |
Aug 17, 2021 | 23.02 | 23.19 | 22.63 | 22.78 | 130,356 | -0.45(-1.94%) |
Aug 16, 2021 | 23.04 | 23.24 | 22.82 | 23.23 | 220,426 | -0.41(-1.71%) |
Aug 13, 2021 | 23.50 | 23.77 | 23.45 | 23.64 | 84,742 | -0.01(-0.06%) |
Aug 12, 2021 | 23.69 | 23.71 | 23.48 | 23.65 | 112,396 | -0.38(-1.58%) |
Aug 11, 2021 | 23.77 | 24.07 | 23.68 | 24.03 | 87,079 | +0.67(+2.87%) |
Aug 10, 2021 | 22.95 | 23.42 | 22.86 | 23.36 | 138,734 | +0.33(+1.43%) |
Aug 09, 2021 | 23.04 | 23.14 | 22.91 | 23.03 | 116,433 | +0.14(+0.61%) |
Aug 06, 2021 | 22.92 | 23.09 | 22.87 | 22.89 | 133,991 | +0.09(+0.39%) |
Aug 05, 2021 | 23.16 | 23.22 | 22.80 | 22.80 | 283,799 | -1.14(-4.76%) |
Aug 04, 2021 | 23.88 | 24.04 | 23.86 | 23.94 | 154,133 | +0.10(+0.42%) |
Aug 03, 2021 | 23.41 | 23.90 | 23.35 | 23.84 | 248,968 | +0.89(+3.88%) |
Aug 02, 2021 | 23.37 | 23.47 | 22.92 | 22.95 | 140,388 | +0.66(+2.96%) |
Jul 30, 2021 | 22.32 | 22.72 | 22.26 | 22.29 | 153,493 | -0.87(-3.76%) |
Jul 29, 2021 | 22.97 | 23.21 | 22.91 | 23.16 | 161,223 | +1.14(+5.18%) |
Jul 28, 2021 | 21.55 | 22.04 | 21.52 | 22.02 | 311,926 | +0.59(+2.75%) |
Jul 27, 2021 | 21.00 | 21.52 | 20.96 | 21.43 | 212,252 | +0.18(+0.85%) |
Jul 26, 2021 | 20.92 | 21.31 | 20.92 | 21.25 | 177,138 | +0.76(+3.71%) |
Jul 23, 2021 | 20.49 | 20.54 | 20.32 | 20.49 | 208,026 | +0.40(+1.99%) |
Jul 22, 2021 | 20.26 | 20.29 | 19.95 | 20.09 | 403,961 | -0.04(-0.18%) |
Jul 21, 2021 | 19.76 | 20.15 | 19.67 | 20.13 | 1,211,544 | +0.68(+3.48%) |
Jul 20, 2021 | 19.00 | 19.45 | 18.89 | 19.45 | 854,522 | +0.18(+0.93%) |
Jul 19, 2021 | 19.01 | 19.30 | 18.90 | 19.27 | 180,113 | -0.74(-3.70%) |
Jul 16, 2021 | 20.20 | 20.35 | 19.95 | 20.01 | 478,444 | -0.80(-3.84%) |
Jul 15, 2021 | 20.54 | 20.93 | 20.54 | 20.81 | 101,052 | -0.18(-0.86%) |
Jul 14, 2021 | 21.07 | 21.33 | 20.87 | 20.99 | 118,967 | +0.44(+2.14%) |
Jul 13, 2021 | 20.68 | 20.85 | 20.50 | 20.55 | 97,512 | -0.21(-1.01%) |
Jul 12, 2021 | 20.74 | 20.98 | 20.60 | 20.76 | 194,484 | -0.28(-1.33%) |
Jul 09, 2021 | 20.66 | 21.15 | 20.58 | 21.04 | 202,587 | +0.94(+4.68%) |
Jul 08, 2021 | 20.08 | 20.20 | 19.75 | 20.10 | 404,457 | -0.84(-4.01%) |
Jul 07, 2021 | 20.90 | 21.07 | 20.70 | 20.94 | 840,429 | +0.72(+3.56%) |
Jul 06, 2021 | 20.62 | 20.74 | 20.04 | 20.22 | 230,200 | -0.31(-1.51%) |
Jul 02, 2021 | 20.43 | 20.58 | 20.26 | 20.53 | 111,573 | +0.56(+2.80%) |