Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.94 | 18.98 | 18.48 | 18.61 | 1,040,605 | -0.21(-1.12%) |
Sep 29, 2021 | 18.75 | 18.91 | 18.63 | 18.82 | 1,181,631 | +0.15(+0.80%) |
Sep 28, 2021 | 18.42 | 18.72 | 18.35 | 18.67 | 1,445,228 | +0.11(+0.59%) |
Sep 27, 2021 | 18.66 | 18.75 | 18.45 | 18.56 | 1,313,889 | +0.07(+0.38%) |
Sep 24, 2021 | 18.20 | 18.61 | 18.17 | 18.49 | 1,162,515 | +0.19(+1.04%) |
Sep 23, 2021 | 18.20 | 18.52 | 18.06 | 18.30 | 887,930 | +0.22(+1.22%) |
Sep 22, 2021 | 17.84 | 18.22 | 17.60 | 18.08 | 835,261 | +0.76(+4.39%) |
Sep 21, 2021 | 17.37 | 17.60 | 17.27 | 17.32 | 969,743 | +0.18(+1.05%) |
Sep 20, 2021 | 17.14 | 17.22 | 16.80 | 17.14 | 1,650,348 | -0.33(-1.89%) |
Sep 17, 2021 | 18.16 | 18.33 | 17.35 | 17.47 | 4,966,486 | -0.69(-3.80%) |
Sep 16, 2021 | 18.49 | 18.63 | 18.11 | 18.16 | 874,689 | -0.29(-1.57%) |
Sep 15, 2021 | 18.25 | 18.45 | 18.25 | 18.45 | 1,031,019 | +0.18(+0.99%) |
Sep 14, 2021 | 18.50 | 18.50 | 18.12 | 18.27 | 833,381 | -0.16(-0.87%) |
Sep 13, 2021 | 18.19 | 18.48 | 17.91 | 18.43 | 1,068,548 | +0.39(+2.16%) |
Sep 10, 2021 | 18.50 | 18.57 | 18.02 | 18.04 | 1,233,494 | -0.30(-1.64%) |
Sep 09, 2021 | 18.43 | 18.63 | 18.30 | 18.34 | 1,032,851 | -0.10(-0.54%) |
Sep 08, 2021 | 18.13 | 18.44 | 18.03 | 18.44 | 810,356 | +0.23(+1.26%) |
Sep 07, 2021 | 18.25 | 18.57 | 18.16 | 18.21 | 1,232,127 | +0.00(+0.00%) |
Sep 03, 2021 | 18.00 | 18.21 | 17.79 | 18.21 | 1,047,655 | +0.17(+0.94%) |
Sep 02, 2021 | 18.03 | 18.10 | 17.81 | 18.04 | 1,067,829 | +0.08(+0.45%) |
Sep 01, 2021 | 18.17 | 18.23 | 17.93 | 17.96 | 1,282,069 | -0.18(-0.99%) |
Aug 31, 2021 | 18.37 | 18.47 | 18.10 | 18.14 | 1,097,669 | -0.09(-0.49%) |
Aug 30, 2021 | 18.23 | 18.26 | 18.00 | 18.23 | 1,298,692 | +0.06(+0.33%) |
Aug 27, 2021 | 17.76 | 18.22 | 17.73 | 18.17 | 588,304 | +0.44(+2.48%) |
Aug 26, 2021 | 17.95 | 18.01 | 17.66 | 17.73 | 1,121,533 | -0.22(-1.23%) |
Aug 25, 2021 | 18.02 | 18.30 | 17.85 | 17.95 | 855,128 | -0.09(-0.50%) |
Aug 24, 2021 | 18.05 | 18.21 | 17.90 | 18.04 | 1,021,546 | +0.05(+0.28%) |
Aug 23, 2021 | 17.96 | 18.04 | 17.78 | 17.99 | 737,768 | +0.22(+1.24%) |
Aug 20, 2021 | 17.70 | 17.87 | 17.45 | 17.77 | 1,350,413 | +0.08(+0.45%) |
Aug 19, 2021 | 17.51 | 17.73 | 17.35 | 17.69 | 1,637,404 | -0.08(-0.45%) |
Aug 18, 2021 | 17.98 | 18.02 | 17.66 | 17.77 | 2,679,850 | -0.12(-0.67%) |
Aug 17, 2021 | 17.74 | 17.94 | 17.59 | 17.89 | 2,911,964 | +0.09(+0.51%) |
Aug 16, 2021 | 18.13 | 18.24 | 17.54 | 17.80 | 2,342,049 | -0.46(-2.52%) |
Aug 13, 2021 | 18.17 | 18.32 | 17.86 | 18.26 | 1,933,591 | +0.15(+0.83%) |
Aug 12, 2021 | 18.00 | 18.22 | 17.75 | 18.11 | 6,816,401 | -0.93(-4.88%) |
Aug 11, 2021 | 18.83 | 19.14 | 18.52 | 19.04 | 1,287,003 | +0.37(+1.98%) |
Aug 10, 2021 | 18.47 | 18.89 | 18.25 | 18.67 | 1,102,149 | +0.42(+2.30%) |
Aug 09, 2021 | 18.89 | 18.89 | 18.21 | 18.25 | 1,425,270 | -0.52(-2.77%) |
Aug 06, 2021 | 18.36 | 19.26 | 18.28 | 18.77 | 2,027,273 | -0.51(-2.65%) |
Aug 05, 2021 | 18.95 | 19.42 | 18.84 | 19.28 | 917,212 | +0.33(+1.74%) |
Aug 04, 2021 | 18.31 | 19.03 | 18.24 | 18.95 | 1,670,943 | +0.60(+3.27%) |
Aug 03, 2021 | 18.30 | 18.36 | 17.89 | 18.35 | 726,505 | +0.21(+1.16%) |
Aug 02, 2021 | 18.60 | 19.18 | 18.07 | 18.14 | 1,163,384 | -0.53(-2.84%) |
Jul 30, 2021 | 18.65 | 18.99 | 18.50 | 18.67 | 1,133,341 | -0.03(-0.16%) |
Jul 29, 2021 | 18.00 | 18.72 | 17.84 | 18.70 | 1,458,744 | +0.82(+4.59%) |
Jul 28, 2021 | 17.75 | 18.05 | 17.55 | 17.88 | 965,312 | +0.17(+0.96%) |
Jul 27, 2021 | 17.52 | 17.71 | 17.32 | 17.71 | 850,634 | +0.15(+0.85%) |
Jul 26, 2021 | 17.43 | 17.67 | 17.14 | 17.56 | 1,207,353 | +0.22(+1.27%) |
Jul 23, 2021 | 17.18 | 17.35 | 16.88 | 17.34 | 680,343 | +0.35(+2.06%) |
Jul 22, 2021 | 17.14 | 17.20 | 16.75 | 16.99 | 773,724 | -0.18(-1.05%) |
Jul 21, 2021 | 16.70 | 17.33 | 16.65 | 17.17 | 1,387,939 | +0.53(+3.19%) |
Jul 20, 2021 | 16.13 | 16.89 | 16.09 | 16.64 | 957,561 | +0.54(+3.35%) |
Jul 19, 2021 | 16.48 | 16.48 | 15.97 | 16.10 | 1,746,336 | -0.80(-4.73%) |
Jul 16, 2021 | 17.41 | 17.48 | 16.84 | 16.90 | 913,357 | -0.35(-2.03%) |
Jul 15, 2021 | 17.08 | 17.48 | 17.07 | 17.25 | 1,134,133 | +0.07(+0.41%) |
Jul 14, 2021 | 17.23 | 17.47 | 17.07 | 17.18 | 1,642,670 | -0.03(-0.17%) |
Jul 13, 2021 | 17.50 | 17.50 | 17.16 | 17.21 | 707,187 | -0.40(-2.27%) |
Jul 12, 2021 | 17.63 | 17.70 | 17.45 | 17.61 | 386,203 | -0.06(-0.34%) |
Jul 09, 2021 | 17.46 | 17.81 | 17.30 | 17.67 | 686,617 | +0.48(+2.79%) |
Jul 08, 2021 | 17.01 | 17.52 | 16.84 | 17.19 | 784,669 | -0.17(-0.98%) |
Jul 07, 2021 | 16.99 | 17.48 | 16.99 | 17.36 | 699,207 | +0.20(+1.17%) |
Jul 06, 2021 | 17.45 | 17.66 | 16.87 | 17.16 | 907,150 | -0.16(-0.92%) |
Jul 02, 2021 | 17.40 | 17.47 | 17.26 | 17.32 | 929,757 | -0.13(-0.74%) |