Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.00 | 18.15 | 17.19 | 17.22 | 83,101 | -0.35(-1.99%) |
Sep 29, 2021 | 17.72 | 17.93 | 17.29 | 17.57 | 77,094 | -0.01(-0.06%) |
Sep 28, 2021 | 18.19 | 18.19 | 17.34 | 17.58 | 149,154 | -1.04(-5.59%) |
Sep 27, 2021 | 18.03 | 18.90 | 18.03 | 18.62 | 128,403 | +0.42(+2.30%) |
Sep 24, 2021 | 17.95 | 18.54 | 17.88 | 18.20 | 103,613 | -0.10(-0.53%) |
Sep 23, 2021 | 17.26 | 18.46 | 17.06 | 18.30 | 172,586 | +1.28(+7.55%) |
Sep 22, 2021 | 17.34 | 17.42 | 16.70 | 17.02 | 112,596 | +0.00(+0.00%) |
Sep 21, 2021 | 16.60 | 17.16 | 16.55 | 17.02 | 168,899 | +0.69(+4.23%) |
Sep 20, 2021 | 16.30 | 16.67 | 15.89 | 16.33 | 132,249 | -0.83(-4.82%) |
Sep 17, 2021 | 16.83 | 17.15 | 16.49 | 17.15 | 98,590 | +0.30(+1.79%) |
Sep 16, 2021 | 17.10 | 17.10 | 16.22 | 16.85 | 158,990 | -0.24(-1.42%) |
Sep 15, 2021 | 17.17 | 17.32 | 16.87 | 17.10 | 115,979 | -0.08(-0.45%) |
Sep 14, 2021 | 17.98 | 17.98 | 16.98 | 17.17 | 175,649 | -0.58(-3.29%) |
Sep 13, 2021 | 18.38 | 18.38 | 17.50 | 17.76 | 120,565 | -0.27(-1.51%) |
Sep 10, 2021 | 18.49 | 18.49 | 17.95 | 18.03 | 101,941 | -0.18(-0.96%) |
Sep 09, 2021 | 18.47 | 18.61 | 18.02 | 18.20 | 115,565 | -0.30(-1.63%) |
Sep 08, 2021 | 18.49 | 18.54 | 17.90 | 18.51 | 96,929 | +0.04(+0.21%) |
Sep 07, 2021 | 18.94 | 18.94 | 18.22 | 18.47 | 124,015 | -0.46(-2.42%) |
Sep 03, 2021 | 19.37 | 19.37 | 18.65 | 18.92 | 97,995 | -0.51(-2.60%) |
Sep 02, 2021 | 18.64 | 19.43 | 18.63 | 19.43 | 134,069 | +0.86(+4.61%) |
Sep 01, 2021 | 18.44 | 18.63 | 18.22 | 18.57 | 100,211 | +0.06(+0.32%) |
Aug 31, 2021 | 18.23 | 18.64 | 18.10 | 18.52 | 110,576 | +0.32(+1.76%) |
Aug 30, 2021 | 18.44 | 18.57 | 17.95 | 18.19 | 156,439 | -0.12(-0.64%) |
Aug 27, 2021 | 18.19 | 18.74 | 17.76 | 18.31 | 196,346 | -0.14(-0.74%) |
Aug 26, 2021 | 19.51 | 19.78 | 18.34 | 18.45 | 174,442 | -0.65(-3.41%) |
Aug 25, 2021 | 18.98 | 19.67 | 18.29 | 19.10 | 181,387 | -1.14(-5.63%) |
Aug 24, 2021 | 20.81 | 20.81 | 19.94 | 20.24 | 38,860 | -0.26(-1.28%) |
Aug 23, 2021 | 19.39 | 20.60 | 19.39 | 20.50 | 65,372 | +1.49(+7.83%) |
Aug 20, 2021 | 18.37 | 19.06 | 18.17 | 19.01 | 51,165 | +0.54(+2.90%) |
Aug 19, 2021 | 18.85 | 19.15 | 18.41 | 18.48 | 68,364 | -0.73(-3.80%) |
Aug 18, 2021 | 19.78 | 20.21 | 19.15 | 19.21 | 34,713 | -0.65(-3.28%) |
Aug 17, 2021 | 19.60 | 19.86 | 18.91 | 19.86 | 33,018 | -0.11(-0.54%) |
Aug 16, 2021 | 20.15 | 20.19 | 19.65 | 19.97 | 28,948 | -0.47(-2.29%) |
Aug 13, 2021 | 20.37 | 20.51 | 20.00 | 20.43 | 29,460 | +0.29(+1.45%) |
Aug 12, 2021 | 19.27 | 20.38 | 19.27 | 20.14 | 63,063 | +0.73(+3.76%) |
Aug 11, 2021 | 20.17 | 20.20 | 19.17 | 19.41 | 86,125 | -0.87(-4.27%) |
Aug 10, 2021 | 20.76 | 20.76 | 19.95 | 20.28 | 58,903 | -0.64(-3.07%) |
Aug 09, 2021 | 21.01 | 21.13 | 20.77 | 20.92 | 45,475 | -0.80(-3.67%) |
Aug 06, 2021 | 22.48 | 22.48 | 21.34 | 21.72 | 26,762 | -0.71(-3.17%) |
Aug 05, 2021 | 21.45 | 22.43 | 21.45 | 22.43 | 13,636 | +1.03(+4.82%) |
Aug 04, 2021 | 22.07 | 22.38 | 21.39 | 21.40 | 14,961 | -0.78(-3.51%) |
Aug 03, 2021 | 21.97 | 22.24 | 21.43 | 22.17 | 19,299 | +0.51(+2.33%) |
Aug 02, 2021 | 21.55 | 22.09 | 21.41 | 21.67 | 32,781 | +0.71(+3.39%) |
Jul 30, 2021 | 22.34 | 22.35 | 20.74 | 20.96 | 44,244 | -1.97(-8.57%) |
Jul 29, 2021 | 25.15 | 25.30 | 22.83 | 22.92 | 41,248 | -1.66(-6.77%) |
Jul 28, 2021 | 23.21 | 25.13 | 23.21 | 24.59 | 64,119 | +1.58(+6.85%) |
Jul 27, 2021 | 22.69 | 23.01 | 21.80 | 23.01 | 9,517 | +0.19(+0.85%) |
Jul 26, 2021 | 23.61 | 23.84 | 22.67 | 22.82 | 12,915 | -0.79(-3.34%) |
Jul 23, 2021 | 23.49 | 23.63 | 22.87 | 23.60 | 12,285 | +0.41(+1.76%) |
Jul 22, 2021 | 23.37 | 23.67 | 22.72 | 23.20 | 25,116 | +0.13(+0.55%) |
Jul 21, 2021 | 21.67 | 23.07 | 21.67 | 23.07 | 33,865 | +1.68(+7.87%) |
Jul 20, 2021 | 19.94 | 21.47 | 19.94 | 21.39 | 77,554 | +1.59(+8.01%) |
Jul 19, 2021 | 19.26 | 19.80 | 18.85 | 19.80 | 40,414 | -0.12(-0.59%) |
Jul 16, 2021 | 20.53 | 20.64 | 19.80 | 19.92 | 15,143 | -0.47(-2.29%) |
Jul 15, 2021 | 21.45 | 21.45 | 19.88 | 20.38 | 52,263 | -1.23(-5.67%) |
Jul 14, 2021 | 23.24 | 23.24 | 21.51 | 21.61 | 33,215 | -1.15(-5.04%) |
Jul 13, 2021 | 23.19 | 23.31 | 22.67 | 22.76 | 8,546 | -0.56(-2.42%) |
Jul 12, 2021 | 23.38 | 23.75 | 23.20 | 23.32 | 7,319 | +0.02(+0.08%) |
Jul 09, 2021 | 23.57 | 24.20 | 23.23 | 23.30 | 19,445 | +0.00(+0.00%) |
Jul 08, 2021 | 22.28 | 23.35 | 21.88 | 23.30 | 18,080 | +0.09(+0.38%) |
Jul 07, 2021 | 23.33 | 23.55 | 22.26 | 23.22 | 19,504 | -0.07(-0.29%) |
Jul 06, 2021 | 23.35 | 23.48 | 22.80 | 23.28 | 6,310 | -0.46(-1.93%) |
Jul 02, 2021 | 24.44 | 24.44 | 23.31 | 23.74 | 13,477 | -0.46(-1.89%) |