Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.66 | 18.68 | 18.27 | 18.27 | 28,071 | -0.40(-2.15%) |
Sep 29, 2021 | 19.81 | 19.81 | 18.41 | 18.67 | 27,906 | -0.05(-0.25%) |
Sep 28, 2021 | 18.29 | 19.31 | 18.29 | 18.72 | 41,146 | -0.63(-3.24%) |
Sep 27, 2021 | 18.65 | 19.55 | 18.50 | 19.34 | 102,565 | +0.73(+3.94%) |
Sep 24, 2021 | 18.53 | 18.65 | 18.44 | 18.61 | 70,417 | +0.06(+0.32%) |
Sep 23, 2021 | 18.24 | 18.57 | 18.10 | 18.55 | 41,111 | +0.46(+2.54%) |
Sep 22, 2021 | 17.81 | 18.24 | 17.81 | 18.09 | 38,397 | +0.41(+2.32%) |
Sep 21, 2021 | 18.00 | 18.02 | 17.63 | 17.68 | 24,885 | -0.10(-0.56%) |
Sep 20, 2021 | 17.62 | 17.85 | 17.49 | 17.78 | 147,874 | -0.27(-1.50%) |
Sep 17, 2021 | 18.27 | 18.27 | 17.76 | 18.05 | 26,095 | -0.16(-0.88%) |
Sep 16, 2021 | 17.80 | 18.35 | 17.80 | 18.21 | 38,350 | +0.44(+2.47%) |
Sep 15, 2021 | 18.97 | 18.97 | 17.65 | 17.77 | 79,479 | -0.26(-1.44%) |
Sep 14, 2021 | 18.14 | 18.36 | 18.01 | 18.03 | 34,501 | -0.36(-1.93%) |
Sep 13, 2021 | 18.19 | 18.70 | 18.19 | 18.39 | 70,411 | -0.18(-1.00%) |
Sep 10, 2021 | 19.95 | 19.95 | 18.57 | 18.57 | 220,910 | -0.45(-2.39%) |
Sep 09, 2021 | 18.51 | 19.06 | 18.51 | 19.02 | 145,978 | +0.51(+2.78%) |
Sep 08, 2021 | 19.00 | 19.18 | 18.50 | 18.51 | 826,477 | -0.56(-2.94%) |
Sep 07, 2021 | 18.50 | 19.50 | 18.10 | 19.07 | 297,883 | -0.08(-0.41%) |
Sep 03, 2021 | 19.21 | 19.21 | 19.05 | 19.15 | 24,771 | -0.04(-0.21%) |
Sep 02, 2021 | 18.89 | 19.38 | 18.89 | 19.19 | 22,340 | -0.04(-0.21%) |
Sep 01, 2021 | 19.54 | 19.54 | 19.21 | 19.23 | 11,888 | -0.18(-0.93%) |
Aug 31, 2021 | 19.35 | 20.41 | 19.32 | 19.41 | 459,222 | +0.06(+0.31%) |
Aug 30, 2021 | 19.95 | 19.96 | 19.35 | 19.35 | 36,742 | -0.49(-2.47%) |
Aug 27, 2021 | 19.58 | 19.87 | 19.55 | 19.84 | 53,796 | +0.34(+1.74%) |
Aug 26, 2021 | 19.69 | 19.85 | 19.39 | 19.50 | 20,107 | -0.22(-1.12%) |
Aug 25, 2021 | 19.85 | 20.00 | 19.71 | 19.72 | 22,396 | -0.11(-0.55%) |
Aug 24, 2021 | 20.71 | 20.71 | 19.78 | 19.83 | 129,124 | +0.34(+1.74%) |
Aug 23, 2021 | 17.84 | 19.68 | 17.84 | 19.49 | 542,220 | +0.97(+5.24%) |
Aug 20, 2021 | 18.40 | 18.59 | 17.28 | 18.52 | 555,402 | +0.12(+0.65%) |
Aug 19, 2021 | 17.84 | 18.68 | 17.59 | 18.40 | 63,061 | -0.51(-2.70%) |
Aug 18, 2021 | 18.79 | 19.21 | 18.75 | 18.91 | 30,125 | +0.10(+0.53%) |
Aug 17, 2021 | 18.93 | 18.95 | 18.48 | 18.81 | 29,651 | -0.47(-2.46%) |
Aug 16, 2021 | 19.23 | 19.29 | 18.93 | 19.28 | 30,156 | +0.02(+0.12%) |
Aug 13, 2021 | 19.60 | 19.60 | 19.26 | 19.26 | 21,698 | -0.39(-1.98%) |
Aug 12, 2021 | 21.13 | 21.13 | 19.58 | 19.65 | 28,298 | -0.44(-2.19%) |
Aug 11, 2021 | 19.15 | 20.33 | 19.15 | 20.09 | 35,497 | -0.13(-0.64%) |
Aug 10, 2021 | 19.77 | 20.22 | 19.67 | 20.22 | 40,355 | +0.43(+2.19%) |
Aug 09, 2021 | 19.96 | 19.96 | 18.82 | 19.79 | 18,869 | -0.14(-0.72%) |
Aug 06, 2021 | 19.81 | 20.00 | 19.69 | 19.93 | 23,094 | +0.08(+0.40%) |
Aug 05, 2021 | 20.18 | 20.18 | 19.30 | 19.85 | 28,978 | +0.65(+3.39%) |
Aug 04, 2021 | 19.00 | 19.38 | 19.00 | 19.20 | 369,191 | -0.20(-1.03%) |
Aug 03, 2021 | 19.81 | 19.81 | 19.22 | 19.40 | 58,494 | -0.38(-1.93%) |
Aug 02, 2021 | 19.55 | 21.00 | 19.55 | 19.78 | 6,740 | -0.23(-1.15%) |
Jul 30, 2021 | 20.26 | 20.31 | 19.90 | 20.01 | 115,591 | -0.29(-1.44%) |
Jul 29, 2021 | 20.38 | 20.61 | 20.22 | 20.30 | 27,019 | +0.37(+1.87%) |
Jul 28, 2021 | 20.02 | 20.24 | 19.89 | 19.93 | 42,057 | -0.03(-0.15%) |
Jul 27, 2021 | 20.11 | 20.19 | 19.67 | 19.96 | 40,028 | -0.33(-1.62%) |
Jul 26, 2021 | 18.98 | 20.45 | 18.96 | 20.29 | 47,677 | +0.29(+1.45%) |
Jul 23, 2021 | 21.16 | 21.16 | 19.52 | 20.00 | 42,548 | +0.02(+0.10%) |
Jul 22, 2021 | 19.30 | 20.22 | 19.30 | 19.98 | 21,362 | -0.48(-2.35%) |
Jul 21, 2021 | 21.01 | 21.01 | 19.25 | 20.46 | 74,414 | +0.79(+4.02%) |
Jul 20, 2021 | 19.54 | 20.00 | 18.33 | 19.67 | 61,761 | +1.27(+6.90%) |
Jul 19, 2021 | 18.67 | 19.00 | 18.03 | 18.40 | 115,036 | -0.85(-4.40%) |
Jul 16, 2021 | 20.05 | 20.05 | 19.17 | 19.25 | 71,982 | -0.59(-2.99%) |
Jul 15, 2021 | 20.00 | 20.08 | 19.68 | 19.84 | 88,994 | -0.29(-1.44%) |
Jul 14, 2021 | 19.69 | 20.47 | 19.69 | 20.13 | 35,754 | +0.07(+0.35%) |
Jul 13, 2021 | 20.19 | 20.25 | 19.98 | 20.06 | 459,968 | -0.41(-2.00%) |
Jul 12, 2021 | 21.25 | 21.58 | 20.37 | 20.47 | 474,935 | -0.21(-0.99%) |
Jul 09, 2021 | 20.73 | 20.86 | 20.57 | 20.68 | 72,761 | +0.22(+1.05%) |
Jul 08, 2021 | 19.27 | 20.64 | 19.03 | 20.46 | 68,062 | +0.00(+0.00%) |
Jul 07, 2021 | 21.25 | 21.47 | 20.45 | 20.46 | 61,351 | -0.79(-3.72%) |
Jul 06, 2021 | 21.84 | 22.08 | 21.11 | 21.25 | 39,437 | +0.24(+1.14%) |
Jul 02, 2021 | 20.65 | 21.01 | 20.37 | 21.01 | 47,548 | -0.08(-0.38%) |