Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.11 | 18.11 | 16.83 | 16.85 | 1,197,960 | -1.39(-7.62%) |
Sep 29, 2021 | 17.85 | 18.34 | 17.64 | 18.24 | 746,454 | +0.40(+2.24%) |
Sep 28, 2021 | 17.63 | 18.03 | 17.62 | 17.84 | 762,928 | +0.15(+0.85%) |
Sep 27, 2021 | 17.27 | 17.82 | 17.27 | 17.69 | 822,166 | +0.65(+3.81%) |
Sep 24, 2021 | 16.77 | 17.19 | 16.55 | 17.04 | 745,672 | +0.18(+1.07%) |
Sep 23, 2021 | 16.83 | 17.32 | 16.80 | 16.86 | 831,472 | +0.19(+1.14%) |
Sep 22, 2021 | 16.75 | 17.03 | 16.66 | 16.67 | 633,097 | +0.15(+0.91%) |
Sep 21, 2021 | 16.80 | 17.01 | 16.38 | 16.52 | 557,577 | -0.13(-0.78%) |
Sep 20, 2021 | 16.48 | 16.84 | 16.28 | 16.65 | 627,187 | -0.26(-1.54%) |
Sep 17, 2021 | 16.99 | 17.26 | 16.86 | 16.91 | 2,730,556 | -0.01(-0.06%) |
Sep 16, 2021 | 16.88 | 17.22 | 16.88 | 16.92 | 635,122 | +0.03(+0.18%) |
Sep 15, 2021 | 16.36 | 16.98 | 16.31 | 16.89 | 1,252,037 | +0.41(+2.49%) |
Sep 14, 2021 | 16.59 | 16.61 | 16.26 | 16.48 | 915,967 | -0.07(-0.42%) |
Sep 13, 2021 | 16.54 | 16.69 | 16.17 | 16.55 | 737,883 | +0.23(+1.41%) |
Sep 10, 2021 | 16.85 | 16.94 | 16.27 | 16.32 | 698,997 | -0.53(-3.15%) |
Sep 09, 2021 | 16.58 | 16.97 | 16.15 | 16.85 | 909,734 | +0.29(+1.75%) |
Sep 08, 2021 | 16.95 | 17.11 | 16.45 | 16.56 | 1,237,026 | -0.48(-2.82%) |
Sep 07, 2021 | 17.59 | 17.69 | 17.02 | 17.04 | 911,188 | -0.64(-3.62%) |
Sep 03, 2021 | 17.91 | 18.01 | 17.51 | 17.68 | 817,600 | -0.35(-1.94%) |
Sep 02, 2021 | 18.77 | 18.80 | 17.98 | 18.03 | 1,134,425 | -0.50(-2.70%) |
Sep 01, 2021 | 18.54 | 18.76 | 18.16 | 18.53 | 1,060,897 | -0.06(-0.32%) |
Aug 31, 2021 | 18.70 | 18.83 | 18.45 | 18.59 | 1,072,172 | -0.14(-0.75%) |
Aug 30, 2021 | 19.04 | 19.07 | 18.63 | 18.73 | 524,908 | -0.18(-0.95%) |
Aug 27, 2021 | 18.58 | 18.99 | 18.40 | 18.91 | 875,967 | +0.24(+1.29%) |
Aug 26, 2021 | 18.97 | 18.99 | 18.44 | 18.67 | 617,463 | -0.22(-1.16%) |
Aug 25, 2021 | 19.20 | 19.31 | 18.80 | 18.89 | 744,723 | -0.07(-0.37%) |
Aug 24, 2021 | 18.44 | 19.39 | 18.39 | 18.96 | 1,012,488 | +0.72(+3.95%) |
Aug 23, 2021 | 18.20 | 18.34 | 17.92 | 18.24 | 729,889 | +0.24(+1.33%) |
Aug 20, 2021 | 17.60 | 18.13 | 17.43 | 18.00 | 748,910 | +0.49(+2.80%) |
Aug 19, 2021 | 17.41 | 17.77 | 17.31 | 17.51 | 720,386 | -0.25(-1.41%) |
Aug 18, 2021 | 17.83 | 18.17 | 17.59 | 17.76 | 711,469 | -0.14(-0.78%) |
Aug 17, 2021 | 18.66 | 18.71 | 17.52 | 17.90 | 1,035,747 | -1.06(-5.59%) |
Aug 16, 2021 | 18.95 | 19.14 | 18.76 | 18.96 | 717,132 | -0.11(-0.58%) |
Aug 13, 2021 | 19.44 | 19.48 | 18.96 | 19.07 | 461,824 | -0.41(-2.10%) |
Aug 12, 2021 | 19.62 | 19.77 | 19.13 | 19.48 | 620,655 | -0.02(-0.10%) |
Aug 11, 2021 | 19.32 | 19.52 | 19.08 | 19.50 | 521,757 | +0.10(+0.52%) |
Aug 10, 2021 | 18.57 | 19.46 | 18.50 | 19.40 | 750,068 | +0.77(+4.13%) |
Aug 09, 2021 | 18.70 | 18.85 | 18.33 | 18.63 | 516,659 | -0.23(-1.22%) |
Aug 06, 2021 | 19.04 | 19.26 | 18.77 | 18.86 | 587,778 | +0.09(+0.48%) |
Aug 05, 2021 | 18.32 | 18.84 | 18.30 | 18.77 | 884,735 | +0.41(+2.23%) |
Aug 04, 2021 | 18.83 | 19.05 | 18.29 | 18.36 | 1,708,177 | -0.77(-4.03%) |
Aug 03, 2021 | 18.79 | 19.52 | 18.12 | 19.13 | 1,885,640 | +0.41(+2.19%) |
Aug 02, 2021 | 18.92 | 19.54 | 18.71 | 18.72 | 1,993,159 | -0.20(-1.06%) |
Jul 30, 2021 | 19.62 | 20.61 | 18.84 | 18.92 | 2,330,111 | -1.30(-6.43%) |
Jul 29, 2021 | 22.49 | 22.50 | 20.21 | 20.22 | 2,607,894 | -1.78(-8.09%) |
Jul 28, 2021 | 22.67 | 22.82 | 21.58 | 22.00 | 2,036,040 | -0.38(-1.70%) |
Jul 27, 2021 | 22.65 | 22.85 | 21.89 | 22.38 | 2,159,526 | -0.39(-1.71%) |
Jul 26, 2021 | 22.18 | 22.83 | 22.00 | 22.77 | 1,193,674 | +0.42(+1.88%) |
Jul 23, 2021 | 21.99 | 22.39 | 21.69 | 22.35 | 715,143 | +0.61(+2.81%) |
Jul 22, 2021 | 21.80 | 21.80 | 21.40 | 21.74 | 595,003 | -0.16(-0.73%) |
Jul 21, 2021 | 21.89 | 22.47 | 21.72 | 21.90 | 719,901 | +0.25(+1.15%) |
Jul 20, 2021 | 20.64 | 21.88 | 20.36 | 21.65 | 1,179,838 | +1.10(+5.35%) |
Jul 19, 2021 | 20.00 | 20.66 | 19.80 | 20.55 | 1,540,719 | -0.02(-0.10%) |
Jul 16, 2021 | 21.40 | 21.57 | 20.52 | 20.57 | 1,643,643 | -0.55(-2.60%) |
Jul 15, 2021 | 20.67 | 21.29 | 20.62 | 21.12 | 1,431,540 | +0.12(+0.57%) |
Jul 14, 2021 | 21.42 | 21.92 | 20.97 | 21.00 | 709,796 | -0.10(-0.47%) |
Jul 13, 2021 | 21.32 | 21.63 | 21.04 | 21.10 | 990,649 | -0.36(-1.68%) |
Jul 12, 2021 | 21.02 | 21.53 | 20.75 | 21.46 | 677,473 | +0.20(+0.94%) |
Jul 09, 2021 | 21.13 | 21.58 | 20.97 | 21.26 | 911,635 | +0.56(+2.71%) |
Jul 08, 2021 | 20.66 | 21.47 | 20.00 | 20.70 | 1,163,981 | -0.58(-2.73%) |
Jul 07, 2021 | 21.26 | 21.57 | 20.92 | 21.28 | 1,051,270 | -0.22(-1.02%) |
Jul 06, 2021 | 22.10 | 22.10 | 21.15 | 21.50 | 920,983 | -0.65(-2.93%) |
Jul 02, 2021 | 22.40 | 22.40 | 22.09 | 22.15 | 541,327 | -0.29(-1.29%) |