Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.16 | 17.54 | 15.82 | 16.35 | 373,141 | +0.30(+1.87%) |
Sep 29, 2021 | 16.76 | 17.00 | 16.01 | 16.05 | 121,622 | -0.67(-4.01%) |
Sep 28, 2021 | 16.81 | 17.17 | 16.56 | 16.72 | 120,812 | -0.13(-0.77%) |
Sep 27, 2021 | 16.88 | 17.44 | 16.79 | 16.85 | 180,659 | -0.05(-0.30%) |
Sep 24, 2021 | 17.08 | 17.09 | 16.72 | 16.90 | 89,437 | -0.19(-1.11%) |
Sep 23, 2021 | 17.17 | 17.55 | 17.09 | 17.09 | 86,198 | -0.02(-0.12%) |
Sep 22, 2021 | 17.16 | 17.40 | 17.03 | 17.11 | 115,884 | +0.09(+0.53%) |
Sep 21, 2021 | 17.00 | 17.27 | 16.84 | 17.02 | 82,534 | +0.07(+0.41%) |
Sep 20, 2021 | 17.30 | 17.60 | 16.68 | 16.95 | 215,846 | -0.77(-4.35%) |
Sep 17, 2021 | 18.09 | 18.26 | 17.71 | 17.72 | 188,919 | -0.37(-2.05%) |
Sep 16, 2021 | 17.58 | 18.24 | 17.55 | 18.09 | 150,112 | +0.47(+2.67%) |
Sep 15, 2021 | 17.89 | 17.94 | 17.50 | 17.62 | 229,715 | -0.22(-1.23%) |
Sep 14, 2021 | 18.84 | 18.90 | 17.72 | 17.84 | 194,574 | -0.92(-4.90%) |
Sep 13, 2021 | 18.98 | 19.28 | 18.51 | 18.76 | 280,129 | -0.06(-0.32%) |
Sep 10, 2021 | 19.14 | 19.71 | 18.71 | 18.82 | 182,260 | -0.20(-1.05%) |
Sep 09, 2021 | 18.65 | 19.32 | 18.63 | 19.02 | 173,281 | +0.09(+0.48%) |
Sep 08, 2021 | 19.27 | 19.27 | 18.20 | 18.93 | 180,357 | -0.34(-1.76%) |
Sep 07, 2021 | 18.57 | 19.56 | 18.49 | 19.27 | 315,480 | +0.73(+3.94%) |
Sep 03, 2021 | 18.62 | 18.84 | 18.31 | 18.54 | 115,620 | -0.08(-0.43%) |
Sep 02, 2021 | 18.51 | 18.80 | 18.23 | 18.62 | 136,498 | +0.44(+2.42%) |
Sep 01, 2021 | 18.55 | 19.16 | 18.12 | 18.18 | 292,787 | -0.17(-0.93%) |
Aug 31, 2021 | 18.15 | 18.65 | 18.03 | 18.35 | 339,849 | +0.34(+1.89%) |
Aug 30, 2021 | 18.22 | 18.48 | 17.80 | 18.01 | 303,938 | +0.02(+0.11%) |
Aug 27, 2021 | 17.54 | 18.21 | 17.53 | 17.99 | 285,531 | +0.25(+1.41%) |
Aug 26, 2021 | 18.00 | 18.85 | 17.43 | 17.74 | 715,985 | -0.42(-2.31%) |
Aug 25, 2021 | 19.70 | 20.14 | 17.90 | 18.16 | 2,078,284 | -1.24(-6.39%) |
Aug 24, 2021 | 17.81 | 20.89 | 16.81 | 19.40 | 3,990,001 | +0.82(+4.41%) |
Aug 23, 2021 | 18.00 | 19.00 | 17.90 | 18.58 | 142,152 | +0.65(+3.63%) |
Aug 20, 2021 | 17.83 | 18.49 | 17.70 | 17.93 | 304,157 | -0.14(-0.77%) |
Aug 19, 2021 | 17.94 | 18.89 | 17.80 | 18.07 | 243,335 | +0.01(+0.06%) |
Aug 18, 2021 | 18.38 | 18.43 | 17.85 | 18.06 | 95,239 | +0.16(+0.89%) |
Aug 17, 2021 | 17.90 | 18.95 | 17.82 | 17.90 | 117,471 | -0.21(-1.16%) |
Aug 16, 2021 | 18.28 | 18.76 | 17.57 | 18.11 | 198,712 | -0.54(-2.90%) |
Aug 13, 2021 | 18.60 | 20.60 | 18.30 | 18.65 | 663,752 | -0.05(-0.27%) |
Aug 12, 2021 | 18.40 | 18.99 | 18.07 | 18.70 | 141,546 | +0.06(+0.32%) |
Aug 11, 2021 | 18.15 | 18.74 | 17.52 | 18.64 | 173,499 | +0.29(+1.58%) |
Aug 10, 2021 | 17.50 | 19.79 | 17.22 | 18.35 | 1,225,922 | +1.15(+6.69%) |
Aug 09, 2021 | 17.00 | 17.67 | 16.90 | 17.20 | 256,486 | +0.21(+1.24%) |
Aug 06, 2021 | 17.63 | 17.67 | 16.89 | 16.99 | 191,428 | -0.51(-2.91%) |
Aug 05, 2021 | 16.76 | 17.96 | 16.75 | 17.50 | 263,907 | +0.75(+4.48%) |
Aug 04, 2021 | 17.76 | 18.64 | 16.60 | 16.75 | 1,076,279 | -1.24(-6.89%) |
Aug 03, 2021 | 18.72 | 18.72 | 17.94 | 17.99 | 118,698 | -0.63(-3.38%) |
Aug 02, 2021 | 18.20 | 18.76 | 18.13 | 18.62 | 73,929 | +0.46(+2.53%) |
Jul 30, 2021 | 18.60 | 19.25 | 17.92 | 18.16 | 106,280 | -0.67(-3.56%) |
Jul 29, 2021 | 18.75 | 19.65 | 18.64 | 18.83 | 173,529 | +0.08(+0.43%) |
Jul 28, 2021 | 17.98 | 19.11 | 17.83 | 18.75 | 122,797 | +0.42(+2.29%) |
Jul 27, 2021 | 18.57 | 18.73 | 17.60 | 18.33 | 125,188 | -0.79(-4.13%) |
Jul 26, 2021 | 18.40 | 19.37 | 18.37 | 19.12 | 158,450 | +0.76(+4.14%) |
Jul 23, 2021 | 18.60 | 18.90 | 17.84 | 18.36 | 148,833 | -0.63(-3.32%) |
Jul 22, 2021 | 19.15 | 19.33 | 18.64 | 18.99 | 76,696 | -0.18(-0.94%) |
Jul 21, 2021 | 19.25 | 19.99 | 18.82 | 19.17 | 153,331 | -0.22(-1.13%) |
Jul 20, 2021 | 18.45 | 19.87 | 18.09 | 19.39 | 321,441 | +0.88(+4.75%) |
Jul 19, 2021 | 18.00 | 18.54 | 17.08 | 18.51 | 249,055 | +0.35(+1.93%) |
Jul 16, 2021 | 19.40 | 19.52 | 18.03 | 18.16 | 240,059 | -1.11(-5.76%) |
Jul 15, 2021 | 19.00 | 19.44 | 18.52 | 19.27 | 152,422 | +0.08(+0.42%) |
Jul 14, 2021 | 20.15 | 20.20 | 19.17 | 19.19 | 152,165 | -0.56(-2.84%) |
Jul 13, 2021 | 20.17 | 20.17 | 19.70 | 19.75 | 108,498 | -0.74(-3.61%) |
Jul 12, 2021 | 20.04 | 20.72 | 19.80 | 20.49 | 179,335 | -0.04(-0.19%) |
Jul 09, 2021 | 20.67 | 20.95 | 20.20 | 20.53 | 150,435 | -0.69(-3.25%) |
Jul 08, 2021 | 19.00 | 21.44 | 18.70 | 21.22 | 359,091 | +1.06(+5.26%) |
Jul 07, 2021 | 20.36 | 20.66 | 19.31 | 20.16 | 264,960 | -0.56(-2.70%) |
Jul 06, 2021 | 21.19 | 21.59 | 20.35 | 20.72 | 246,363 | -0.47(-2.22%) |
Jul 02, 2021 | 22.00 | 22.18 | 21.02 | 21.19 | 269,238 | -0.71(-3.24%) |