Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.68 | 20.72 | 20.07 | 20.12 | 293,901 | -0.50(-2.41%) |
Sep 29, 2021 | 20.42 | 21.00 | 20.24 | 20.62 | 331,949 | +0.26(+1.26%) |
Sep 28, 2021 | 19.74 | 20.53 | 19.67 | 20.36 | 349,402 | +0.69(+3.50%) |
Sep 27, 2021 | 19.24 | 19.99 | 19.19 | 19.67 | 235,997 | +0.39(+2.05%) |
Sep 24, 2021 | 19.05 | 19.57 | 19.04 | 19.28 | 146,095 | +0.25(+1.30%) |
Sep 23, 2021 | 18.82 | 19.24 | 18.82 | 19.03 | 110,377 | +0.21(+1.12%) |
Sep 22, 2021 | 18.93 | 19.14 | 18.80 | 18.82 | 133,977 | -0.06(-0.34%) |
Sep 21, 2021 | 18.91 | 18.95 | 18.71 | 18.88 | 114,707 | +0.04(+0.19%) |
Sep 20, 2021 | 18.74 | 19.02 | 18.61 | 18.84 | 213,824 | -0.14(-0.73%) |
Sep 17, 2021 | 18.95 | 18.99 | 18.73 | 18.98 | 766,717 | -0.01(-0.05%) |
Sep 16, 2021 | 19.28 | 19.35 | 18.97 | 18.99 | 167,554 | -0.29(-1.52%) |
Sep 15, 2021 | 19.21 | 19.46 | 19.16 | 19.28 | 276,016 | +0.13(+0.67%) |
Sep 14, 2021 | 19.17 | 19.33 | 19.03 | 19.16 | 283,180 | +0.02(+0.10%) |
Sep 13, 2021 | 19.20 | 19.48 | 19.08 | 19.14 | 223,057 | +0.03(+0.14%) |
Sep 10, 2021 | 19.27 | 19.37 | 19.07 | 19.11 | 217,263 | -0.16(-0.85%) |
Sep 09, 2021 | 19.11 | 19.61 | 19.11 | 19.27 | 202,680 | -0.31(-1.58%) |
Sep 08, 2021 | 19.36 | 19.61 | 19.20 | 19.58 | 157,773 | +0.26(+1.37%) |
Sep 07, 2021 | 19.31 | 19.57 | 19.09 | 19.32 | 185,373 | -0.02(-0.09%) |
Sep 03, 2021 | 19.43 | 19.43 | 19.07 | 19.34 | 187,109 | -0.19(-0.98%) |
Sep 02, 2021 | 19.53 | 19.77 | 19.45 | 19.53 | 174,444 | +0.06(+0.33%) |
Sep 01, 2021 | 19.65 | 19.65 | 19.25 | 19.47 | 190,385 | -0.10(-0.51%) |
Aug 31, 2021 | 19.27 | 19.62 | 19.27 | 19.57 | 307,200 | +0.20(+1.03%) |
Aug 30, 2021 | 19.47 | 19.67 | 19.24 | 19.37 | 189,507 | -0.14(-0.70%) |
Aug 27, 2021 | 19.19 | 19.64 | 19.12 | 19.50 | 274,173 | +0.35(+1.85%) |
Aug 26, 2021 | 19.12 | 19.26 | 18.90 | 19.15 | 244,734 | +0.00(+0.00%) |
Aug 25, 2021 | 19.22 | 19.44 | 19.11 | 19.15 | 212,249 | -0.14(-0.71%) |
Aug 24, 2021 | 19.12 | 19.35 | 19.08 | 19.28 | 237,815 | +0.12(+0.62%) |
Aug 23, 2021 | 19.52 | 19.57 | 19.08 | 19.16 | 323,865 | -0.43(-2.18%) |
Aug 20, 2021 | 18.78 | 19.80 | 18.58 | 19.59 | 605,217 | +0.90(+4.82%) |
Aug 19, 2021 | 18.56 | 19.52 | 18.04 | 18.69 | 712,030 | -0.07(-0.39%) |
Aug 18, 2021 | 18.68 | 18.96 | 18.61 | 18.76 | 651,095 | +0.11(+0.59%) |
Aug 17, 2021 | 18.26 | 18.86 | 18.26 | 18.66 | 316,114 | +0.36(+1.99%) |
Aug 16, 2021 | 18.02 | 18.33 | 17.94 | 18.29 | 320,578 | +0.27(+1.52%) |
Aug 13, 2021 | 17.92 | 18.05 | 17.72 | 18.02 | 161,864 | +0.11(+0.61%) |
Aug 12, 2021 | 17.92 | 18.04 | 17.76 | 17.91 | 152,708 | +0.05(+0.31%) |
Aug 11, 2021 | 17.79 | 17.90 | 17.60 | 17.85 | 134,801 | +0.10(+0.56%) |
Aug 10, 2021 | 17.69 | 17.86 | 17.61 | 17.75 | 193,454 | +0.11(+0.62%) |
Aug 09, 2021 | 17.59 | 17.72 | 17.46 | 17.65 | 164,009 | +0.06(+0.36%) |
Aug 06, 2021 | 17.55 | 17.72 | 17.42 | 17.58 | 242,060 | +0.08(+0.47%) |
Aug 05, 2021 | 17.58 | 17.77 | 17.44 | 17.50 | 296,234 | +0.04(+0.21%) |
Aug 04, 2021 | 17.81 | 17.82 | 17.44 | 17.46 | 146,313 | -0.47(-2.64%) |
Aug 03, 2021 | 17.57 | 18.05 | 17.42 | 17.94 | 207,824 | +0.39(+2.23%) |
Aug 02, 2021 | 17.75 | 17.85 | 17.51 | 17.55 | 233,237 | -0.15(-0.87%) |
Jul 30, 2021 | 17.53 | 17.88 | 17.53 | 17.70 | 281,001 | +0.11(+0.62%) |
Jul 29, 2021 | 17.72 | 17.85 | 17.58 | 17.59 | 150,063 | +0.00(+0.00%) |
Jul 28, 2021 | 17.42 | 17.66 | 17.33 | 17.59 | 184,584 | +0.17(+0.99%) |
Jul 27, 2021 | 17.52 | 17.62 | 17.31 | 17.42 | 156,632 | -0.15(-0.88%) |
Jul 26, 2021 | 17.50 | 17.86 | 17.45 | 17.57 | 259,068 | +0.19(+1.10%) |
Jul 23, 2021 | 17.15 | 17.44 | 16.98 | 17.38 | 209,672 | +0.25(+1.43%) |
Jul 22, 2021 | 17.18 | 17.27 | 16.87 | 17.14 | 260,631 | -0.15(-0.89%) |
Jul 21, 2021 | 17.57 | 17.69 | 17.26 | 17.29 | 291,182 | -0.24(-1.35%) |
Jul 20, 2021 | 17.18 | 17.80 | 17.10 | 17.53 | 502,278 | +0.45(+2.61%) |
Jul 19, 2021 | 16.84 | 17.16 | 16.71 | 17.08 | 369,337 | +0.05(+0.32%) |
Jul 16, 2021 | 17.29 | 17.41 | 16.84 | 17.03 | 401,550 | -0.14(-0.80%) |
Jul 15, 2021 | 16.79 | 17.17 | 16.76 | 17.16 | 277,019 | +0.33(+1.95%) |
Jul 14, 2021 | 16.93 | 17.06 | 16.81 | 16.84 | 224,899 | -0.03(-0.16%) |
Jul 13, 2021 | 17.03 | 17.17 | 16.81 | 16.86 | 252,182 | -0.16(-0.96%) |
Jul 12, 2021 | 17.03 | 17.04 | 16.74 | 17.03 | 248,071 | +0.06(+0.38%) |
Jul 09, 2021 | 16.90 | 17.06 | 16.86 | 16.96 | 218,599 | +0.25(+1.47%) |
Jul 08, 2021 | 16.57 | 16.92 | 16.52 | 16.72 | 243,616 | -0.06(-0.38%) |
Jul 07, 2021 | 16.69 | 16.84 | 16.46 | 16.78 | 295,895 | +0.10(+0.60%) |
Jul 06, 2021 | 17.04 | 17.09 | 16.45 | 16.68 | 548,381 | -0.38(-2.24%) |
Jul 02, 2021 | 17.48 | 17.48 | 17.04 | 17.06 | 342,831 | -0.32(-1.83%) |