Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.93 | 17.48 | 16.79 | 17.31 | 1,189,171 | +0.55(+3.28%) |
Sep 29, 2021 | 16.86 | 17.25 | 16.62 | 16.76 | 418,831 | -0.20(-1.18%) |
Sep 28, 2021 | 17.77 | 17.88 | 16.70 | 16.96 | 716,432 | -0.74(-4.18%) |
Sep 27, 2021 | 17.19 | 18.14 | 16.69 | 17.70 | 934,170 | +0.03(+0.17%) |
Sep 24, 2021 | 17.85 | 18.08 | 17.31 | 17.67 | 657,657 | -0.44(-2.43%) |
Sep 23, 2021 | 18.46 | 18.63 | 17.64 | 18.11 | 780,331 | -0.33(-1.79%) |
Sep 22, 2021 | 17.76 | 18.89 | 17.75 | 18.44 | 1,012,342 | +0.80(+4.54%) |
Sep 21, 2021 | 17.70 | 17.92 | 17.48 | 17.64 | 780,145 | +0.00(+0.00%) |
Sep 20, 2021 | 18.92 | 19.31 | 17.15 | 17.64 | 1,201,667 | -1.76(-9.07%) |
Sep 17, 2021 | 19.55 | 19.55 | 18.66 | 19.40 | 1,084,576 | +0.29(+1.52%) |
Sep 16, 2021 | 19.00 | 19.27 | 18.51 | 19.11 | 1,710,889 | +0.01(+0.05%) |
Sep 15, 2021 | 19.89 | 19.89 | 19.01 | 19.10 | 1,233,434 | -1.00(-4.98%) |
Sep 14, 2021 | 20.89 | 21.00 | 19.88 | 20.10 | 790,319 | -0.94(-4.47%) |
Sep 13, 2021 | 20.88 | 21.34 | 20.15 | 21.04 | 780,849 | -0.18(-0.85%) |
Sep 10, 2021 | 21.58 | 22.34 | 21.15 | 21.22 | 627,897 | -0.30(-1.39%) |
Sep 09, 2021 | 20.75 | 21.85 | 20.07 | 21.52 | 549,937 | +0.55(+2.62%) |
Sep 08, 2021 | 21.95 | 22.10 | 20.32 | 20.97 | 1,282,695 | -1.26(-5.67%) |
Sep 07, 2021 | 22.00 | 22.91 | 21.59 | 22.23 | 1,729,713 | +0.43(+1.97%) |
Sep 03, 2021 | 20.58 | 21.91 | 20.44 | 21.80 | 1,440,165 | +1.28(+6.24%) |
Sep 02, 2021 | 20.80 | 21.09 | 20.01 | 20.52 | 917,847 | -0.27(-1.30%) |
Sep 01, 2021 | 20.00 | 21.21 | 19.86 | 20.79 | 2,302,118 | +1.00(+5.05%) |
Aug 31, 2021 | 19.31 | 19.91 | 18.70 | 19.79 | 1,967,306 | +1.03(+5.49%) |
Aug 30, 2021 | 18.03 | 18.97 | 17.26 | 18.76 | 1,775,822 | +0.91(+5.10%) |
Aug 27, 2021 | 19.74 | 19.80 | 17.75 | 17.85 | 3,007,566 | -2.12(-10.62%) |
Aug 26, 2021 | 20.25 | 20.99 | 19.59 | 19.97 | 1,817,573 | -0.35(-1.72%) |
Aug 25, 2021 | 18.41 | 20.43 | 17.59 | 20.32 | 2,980,542 | +2.12(+11.65%) |
Aug 24, 2021 | 16.95 | 18.45 | 16.95 | 18.20 | 1,678,383 | +1.85(+11.31%) |
Aug 23, 2021 | 16.01 | 16.25 | 15.62 | 16.35 | 1,159,663 | +0.40(+2.51%) |
Aug 20, 2021 | 15.95 | 16.82 | 15.67 | 15.95 | 1,433,942 | -0.04(-0.25%) |
Aug 19, 2021 | 15.87 | 16.37 | 15.60 | 15.99 | 1,000,900 | -0.39(-2.38%) |
Aug 18, 2021 | 16.42 | 16.73 | 15.94 | 16.38 | 2,173,099 | -0.04(-0.24%) |
Aug 17, 2021 | 17.35 | 17.76 | 16.34 | 16.42 | 2,082,242 | -1.69(-9.33%) |
Aug 16, 2021 | 18.50 | 18.61 | 17.56 | 18.11 | 975,923 | -0.77(-4.08%) |
Aug 13, 2021 | 19.05 | 19.66 | 18.78 | 18.88 | 1,001,964 | -0.17(-0.89%) |
Aug 12, 2021 | 18.31 | 18.82 | 18.15 | 19.05 | 1,524,833 | +0.26(+1.38%) |
Aug 11, 2021 | 19.13 | 19.40 | 18.57 | 18.79 | 1,051,328 | -0.12(-0.63%) |
Aug 10, 2021 | 18.52 | 18.99 | 18.16 | 18.91 | 2,085,447 | +0.43(+2.33%) |
Aug 09, 2021 | 18.11 | 19.00 | 17.85 | 18.48 | 2,499,559 | +0.40(+2.21%) |
Aug 06, 2021 | 17.93 | 18.46 | 17.39 | 18.08 | 2,370,648 | +0.95(+5.55%) |
Aug 05, 2021 | 17.01 | 17.20 | 16.71 | 17.13 | 757,115 | -0.07(-0.41%) |
Aug 04, 2021 | 17.39 | 17.97 | 16.88 | 17.20 | 571,456 | -0.30(-1.71%) |
Aug 03, 2021 | 17.43 | 17.64 | 16.91 | 17.50 | 592,030 | -0.25(-1.41%) |
Aug 02, 2021 | 17.46 | 18.17 | 17.39 | 17.75 | 983,911 | +0.42(+2.42%) |
Jul 30, 2021 | 17.19 | 18.00 | 16.83 | 17.33 | 1,881,281 | -0.02(-0.12%) |
Jul 29, 2021 | 17.74 | 18.19 | 16.46 | 17.35 | 2,581,956 | +0.20(+1.17%) |
Jul 28, 2021 | 15.50 | 17.63 | 15.40 | 17.15 | 3,373,405 | +2.51(+17.14%) |
Jul 27, 2021 | 15.43 | 15.58 | 14.11 | 14.64 | 3,644,404 | -1.34(-8.39%) |
Jul 26, 2021 | 14.97 | 16.52 | 14.84 | 15.98 | 2,225,682 | +0.18(+1.14%) |
Jul 23, 2021 | 17.42 | 17.91 | 14.24 | 15.80 | 5,919,272 | -2.55(-13.90%) |
Jul 22, 2021 | 18.80 | 18.86 | 18.16 | 18.35 | 663,643 | -0.40(-2.13%) |
Jul 21, 2021 | 17.87 | 18.76 | 17.63 | 18.75 | 1,558,502 | +0.96(+5.40%) |
Jul 20, 2021 | 17.72 | 17.99 | 17.19 | 17.79 | 1,268,854 | +0.09(+0.51%) |
Jul 19, 2021 | 17.76 | 17.84 | 16.94 | 17.70 | 1,370,948 | -0.23(-1.28%) |
Jul 16, 2021 | 19.06 | 19.18 | 17.34 | 17.93 | 3,427,694 | -0.92(-4.88%) |
Jul 15, 2021 | 19.44 | 19.86 | 18.69 | 18.85 | 1,577,214 | -0.60(-3.08%) |
Jul 14, 2021 | 20.03 | 20.43 | 19.32 | 19.45 | 1,441,519 | -0.61(-3.04%) |
Jul 13, 2021 | 19.61 | 20.60 | 19.57 | 20.06 | 1,404,337 | +0.54(+2.77%) |
Jul 12, 2021 | 19.68 | 20.00 | 19.05 | 19.52 | 2,140,148 | -0.22(-1.11%) |
Jul 09, 2021 | 19.21 | 19.83 | 18.98 | 19.74 | 1,333,770 | +0.94(+5.00%) |
Jul 08, 2021 | 19.16 | 20.01 | 18.57 | 18.80 | 3,458,280 | -1.08(-5.43%) |
Jul 07, 2021 | 21.06 | 21.11 | 18.95 | 19.88 | 3,377,190 | -1.18(-5.60%) |
Jul 06, 2021 | 21.27 | 21.74 | 20.58 | 21.06 | 1,472,934 | -0.37(-1.73%) |
Jul 02, 2021 | 22.11 | 22.35 | 21.39 | 21.43 | 1,001,912 | -0.84(-3.77%) |