Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.91 | 17.91 | 17.27 | 17.25 | 310,343 | -0.56(-3.14%) |
Sep 29, 2021 | 18.01 | 18.20 | 17.73 | 17.81 | 151,840 | -0.04(-0.22%) |
Sep 28, 2021 | 18.10 | 18.30 | 17.83 | 17.85 | 284,947 | -0.43(-2.35%) |
Sep 27, 2021 | 17.72 | 18.52 | 17.72 | 18.28 | 213,095 | +0.49(+2.75%) |
Sep 24, 2021 | 17.49 | 17.92 | 17.28 | 17.79 | 208,229 | +0.13(+0.74%) |
Sep 23, 2021 | 17.76 | 18.04 | 17.61 | 17.66 | 223,660 | +0.10(+0.57%) |
Sep 22, 2021 | 17.40 | 17.99 | 17.40 | 17.56 | 241,516 | +0.41(+2.39%) |
Sep 21, 2021 | 17.56 | 17.72 | 17.07 | 17.15 | 244,950 | -0.28(-1.61%) |
Sep 20, 2021 | 17.74 | 17.90 | 17.08 | 17.43 | 417,293 | -0.85(-4.65%) |
Sep 17, 2021 | 18.10 | 18.33 | 17.85 | 18.28 | 593,553 | +0.16(+0.88%) |
Sep 16, 2021 | 17.90 | 18.33 | 17.87 | 18.12 | 278,204 | +0.27(+1.51%) |
Sep 15, 2021 | 17.58 | 17.91 | 17.45 | 17.85 | 312,175 | +0.23(+1.31%) |
Sep 14, 2021 | 18.23 | 18.45 | 17.49 | 17.62 | 398,747 | -0.39(-2.17%) |
Sep 13, 2021 | 18.26 | 18.26 | 17.49 | 18.01 | 432,124 | -0.08(-0.44%) |
Sep 10, 2021 | 18.45 | 18.61 | 18.05 | 18.09 | 223,250 | -0.19(-1.04%) |
Sep 09, 2021 | 18.28 | 18.65 | 18.19 | 18.28 | 294,122 | +0.01(+0.05%) |
Sep 08, 2021 | 18.56 | 18.82 | 18.21 | 18.27 | 512,584 | -0.68(-3.59%) |
Sep 07, 2021 | 18.86 | 19.16 | 18.57 | 18.95 | 361,113 | -0.01(-0.05%) |
Sep 03, 2021 | 19.07 | 19.26 | 18.68 | 18.96 | 497,182 | -0.19(-0.99%) |
Sep 02, 2021 | 19.51 | 19.60 | 19.05 | 19.15 | 376,295 | -0.26(-1.34%) |
Sep 01, 2021 | 18.75 | 19.42 | 18.75 | 19.41 | 507,346 | +0.70(+3.74%) |
Aug 31, 2021 | 18.62 | 18.91 | 18.26 | 18.71 | 293,712 | +0.11(+0.59%) |
Aug 30, 2021 | 19.12 | 19.12 | 18.60 | 18.60 | 209,148 | -0.39(-2.05%) |
Aug 27, 2021 | 18.32 | 19.14 | 18.29 | 18.99 | 303,099 | +0.65(+3.54%) |
Aug 26, 2021 | 18.88 | 18.88 | 18.10 | 18.34 | 279,415 | -0.41(-2.19%) |
Aug 25, 2021 | 18.53 | 19.06 | 18.50 | 18.75 | 361,498 | +0.26(+1.41%) |
Aug 24, 2021 | 17.99 | 18.96 | 17.99 | 18.49 | 517,685 | +0.60(+3.35%) |
Aug 23, 2021 | 18.14 | 18.17 | 17.52 | 17.89 | 302,666 | -0.09(-0.50%) |
Aug 20, 2021 | 17.58 | 18.12 | 17.52 | 17.98 | 311,752 | +0.47(+2.68%) |
Aug 19, 2021 | 17.17 | 17.68 | 17.17 | 17.51 | 349,881 | +0.20(+1.16%) |
Aug 18, 2021 | 17.30 | 17.92 | 17.27 | 17.31 | 274,384 | -0.11(-0.63%) |
Aug 17, 2021 | 17.76 | 17.76 | 17.10 | 17.42 | 639,120 | -0.64(-3.54%) |
Aug 16, 2021 | 17.55 | 18.25 | 17.27 | 18.06 | 472,861 | +0.31(+1.75%) |
Aug 13, 2021 | 17.94 | 18.19 | 17.68 | 17.75 | 202,512 | -0.18(-1.00%) |
Aug 12, 2021 | 18.21 | 18.41 | 17.68 | 17.93 | 289,039 | -0.28(-1.54%) |
Aug 11, 2021 | 17.36 | 18.23 | 17.28 | 18.21 | 346,371 | +0.84(+4.84%) |
Aug 10, 2021 | 17.21 | 17.65 | 16.98 | 17.37 | 255,274 | +0.17(+0.99%) |
Aug 09, 2021 | 17.48 | 17.62 | 17.17 | 17.20 | 240,215 | -0.44(-2.49%) |
Aug 06, 2021 | 17.58 | 17.89 | 17.39 | 17.64 | 259,280 | +0.17(+0.97%) |
Aug 05, 2021 | 16.94 | 17.66 | 16.94 | 17.47 | 436,009 | +0.55(+3.25%) |
Aug 04, 2021 | 17.26 | 17.51 | 16.80 | 16.92 | 445,911 | -0.71(-4.03%) |
Aug 03, 2021 | 17.76 | 17.97 | 17.22 | 17.63 | 530,231 | -0.18(-1.01%) |
Aug 02, 2021 | 18.39 | 18.60 | 17.76 | 17.81 | 465,305 | -0.45(-2.46%) |
Jul 30, 2021 | 18.41 | 19.28 | 17.97 | 18.26 | 617,134 | -0.19(-1.03%) |
Jul 29, 2021 | 17.79 | 18.87 | 17.79 | 18.45 | 810,293 | +0.97(+5.55%) |
Jul 28, 2021 | 17.55 | 17.80 | 17.32 | 17.48 | 275,645 | +0.06(+0.34%) |
Jul 27, 2021 | 16.99 | 17.43 | 16.83 | 17.42 | 249,893 | +0.25(+1.46%) |
Jul 26, 2021 | 17.76 | 17.89 | 17.16 | 17.17 | 453,289 | -0.45(-2.55%) |
Jul 23, 2021 | 17.34 | 17.70 | 17.14 | 17.62 | 380,048 | +0.57(+3.34%) |
Jul 22, 2021 | 17.33 | 17.33 | 16.85 | 17.05 | 393,904 | -0.51(-2.90%) |
Jul 21, 2021 | 17.14 | 17.61 | 17.14 | 17.56 | 699,354 | +0.62(+3.66%) |
Jul 20, 2021 | 16.25 | 17.10 | 16.09 | 16.94 | 386,232 | +0.76(+4.70%) |
Jul 19, 2021 | 16.11 | 16.67 | 15.95 | 16.18 | 554,552 | -0.44(-2.65%) |
Jul 16, 2021 | 16.90 | 17.15 | 16.52 | 16.62 | 332,289 | -0.18(-1.07%) |
Jul 15, 2021 | 17.02 | 17.23 | 16.54 | 16.80 | 400,975 | -0.37(-2.15%) |
Jul 14, 2021 | 17.38 | 17.59 | 16.99 | 17.17 | 366,554 | -0.01(-0.06%) |
Jul 13, 2021 | 17.71 | 17.74 | 17.02 | 17.18 | 823,233 | -0.68(-3.81%) |
Jul 12, 2021 | 17.91 | 17.95 | 17.61 | 17.86 | 404,893 | -0.19(-1.05%) |
Jul 09, 2021 | 17.84 | 18.19 | 17.78 | 18.05 | 363,413 | +0.47(+2.67%) |
Jul 08, 2021 | 18.00 | 18.25 | 17.41 | 17.58 | 671,510 | -1.07(-5.74%) |
Jul 07, 2021 | 18.29 | 18.86 | 18.18 | 18.65 | 368,255 | +0.42(+2.30%) |
Jul 06, 2021 | 19.23 | 19.27 | 17.94 | 18.23 | 899,696 | -1.16(-5.98%) |
Jul 02, 2021 | 20.03 | 20.05 | 19.35 | 19.39 | 328,713 | -0.51(-2.56%) |