Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.71 | 18.00 | 16.95 | 17.39 | 1,527,569 | -0.18(-1.02%) |
Sep 29, 2021 | 17.40 | 18.20 | 16.71 | 17.57 | 3,091,920 | +0.32(+1.86%) |
Sep 28, 2021 | 17.61 | 17.65 | 16.88 | 17.25 | 1,612,124 | -0.55(-3.09%) |
Sep 27, 2021 | 16.96 | 17.88 | 16.71 | 17.80 | 1,887,262 | +0.82(+4.83%) |
Sep 24, 2021 | 16.96 | 17.19 | 16.64 | 16.98 | 791,425 | -0.20(-1.16%) |
Sep 23, 2021 | 17.10 | 17.42 | 16.61 | 17.18 | 1,159,928 | -0.16(-0.92%) |
Sep 22, 2021 | 17.29 | 17.89 | 17.03 | 17.34 | 1,245,090 | -0.15(-0.86%) |
Sep 21, 2021 | 17.27 | 17.80 | 16.75 | 17.49 | 1,225,775 | +0.34(+1.98%) |
Sep 20, 2021 | 17.28 | 17.98 | 16.77 | 17.15 | 1,696,604 | -0.35(-2.00%) |
Sep 17, 2021 | 18.00 | 18.37 | 17.49 | 17.50 | 2,442,012 | +0.01(+0.06%) |
Sep 16, 2021 | 17.74 | 17.81 | 17.14 | 17.49 | 932,494 | -0.34(-1.91%) |
Sep 15, 2021 | 17.73 | 18.02 | 17.31 | 17.83 | 1,641,558 | +0.06(+0.34%) |
Sep 14, 2021 | 18.17 | 18.60 | 17.68 | 17.77 | 2,762,437 | +0.66(+3.86%) |
Sep 13, 2021 | 16.65 | 17.80 | 16.10 | 17.11 | 2,280,884 | -0.39(-2.23%) |
Sep 10, 2021 | 17.20 | 18.15 | 16.95 | 17.50 | 1,850,507 | -0.10(-0.57%) |
Sep 09, 2021 | 16.52 | 17.86 | 15.91 | 17.60 | 2,248,282 | +1.09(+6.60%) |
Sep 08, 2021 | 16.91 | 17.45 | 16.15 | 16.51 | 1,528,945 | +0.32(+1.98%) |
Sep 07, 2021 | 17.93 | 18.04 | 16.03 | 16.19 | 2,486,669 | -2.02(-11.09%) |
Sep 03, 2021 | 17.81 | 18.63 | 17.55 | 18.21 | 1,367,048 | -0.06(-0.33%) |
Sep 02, 2021 | 16.27 | 18.75 | 16.26 | 18.27 | 4,348,400 | +2.58(+16.44%) |
Sep 01, 2021 | 15.69 | 16.24 | 15.27 | 15.69 | 1,168,327 | +0.10(+0.64%) |
Aug 31, 2021 | 15.24 | 15.81 | 14.12 | 15.59 | 1,705,226 | +0.33(+2.16%) |
Aug 30, 2021 | 14.52 | 15.45 | 14.08 | 15.26 | 2,775,873 | +1.21(+8.61%) |
Aug 27, 2021 | 13.91 | 14.30 | 13.65 | 14.05 | 1,493,301 | +0.40(+2.93%) |
Aug 26, 2021 | 13.20 | 14.06 | 13.08 | 13.65 | 1,688,336 | +0.54(+4.12%) |
Aug 25, 2021 | 13.13 | 13.36 | 12.72 | 13.11 | 3,791,549 | +0.71(+5.73%) |
Aug 24, 2021 | 13.16 | 13.16 | 12.32 | 12.40 | 3,478,457 | -0.59(-4.54%) |
Aug 23, 2021 | 13.44 | 13.60 | 12.83 | 12.99 | 1,620,661 | -0.59(-4.34%) |
Aug 20, 2021 | 12.91 | 13.58 | 12.91 | 13.58 | 639,850 | +0.65(+5.03%) |
Aug 19, 2021 | 12.91 | 13.14 | 12.52 | 12.93 | 697,347 | +0.00(+0.00%) |
Aug 18, 2021 | 12.98 | 13.34 | 12.65 | 12.93 | 976,715 | -0.13(-1.00%) |
Aug 17, 2021 | 12.14 | 13.23 | 12.06 | 13.06 | 2,274,594 | +0.81(+6.61%) |
Aug 16, 2021 | 13.64 | 14.25 | 12.14 | 12.25 | 3,564,330 | -2.45(-16.67%) |
Aug 13, 2021 | 14.70 | 15.52 | 14.55 | 14.70 | 1,146,199 | +0.04(+0.27%) |
Aug 12, 2021 | 15.04 | 15.48 | 14.47 | 14.66 | 853,605 | -0.18(-1.21%) |
Aug 11, 2021 | 15.04 | 15.20 | 14.55 | 14.84 | 638,068 | -0.25(-1.66%) |
Aug 10, 2021 | 15.34 | 15.48 | 14.93 | 15.09 | 758,789 | -0.26(-1.69%) |
Aug 09, 2021 | 15.13 | 15.57 | 14.87 | 15.35 | 578,052 | +0.20(+1.32%) |
Aug 06, 2021 | 15.76 | 15.76 | 15.05 | 15.15 | 311,716 | -0.45(-2.88%) |
Aug 05, 2021 | 15.25 | 15.64 | 14.74 | 15.60 | 566,906 | +0.35(+2.30%) |
Aug 04, 2021 | 15.38 | 15.78 | 15.16 | 15.25 | 458,870 | -0.25(-1.61%) |
Aug 03, 2021 | 16.15 | 16.17 | 15.36 | 15.50 | 740,171 | -0.70(-4.32%) |
Aug 02, 2021 | 16.99 | 17.00 | 16.17 | 16.20 | 574,459 | -0.73(-4.31%) |
Jul 30, 2021 | 17.32 | 17.64 | 16.92 | 16.93 | 255,261 | -0.51(-2.92%) |
Jul 29, 2021 | 18.49 | 18.49 | 17.25 | 17.44 | 722,202 | -0.88(-4.80%) |
Jul 28, 2021 | 17.95 | 18.55 | 17.89 | 18.32 | 457,126 | +0.40(+2.23%) |
Jul 27, 2021 | 18.56 | 18.56 | 17.69 | 17.92 | 1,025,526 | -0.85(-4.53%) |
Jul 26, 2021 | 19.14 | 19.39 | 18.44 | 18.77 | 162,389 | -0.35(-1.83%) |
Jul 23, 2021 | 20.19 | 20.29 | 19.10 | 19.12 | 147,261 | -1.03(-5.11%) |
Jul 22, 2021 | 20.55 | 20.77 | 20.13 | 20.15 | 196,882 | -0.39(-1.90%) |
Jul 21, 2021 | 20.00 | 20.57 | 20.00 | 20.54 | 355,432 | +0.54(+2.70%) |
Jul 20, 2021 | 19.44 | 20.39 | 19.42 | 20.00 | 466,572 | +0.69(+3.57%) |
Jul 19, 2021 | 19.05 | 19.44 | 18.70 | 19.31 | 438,444 | -0.07(-0.36%) |
Jul 16, 2021 | 19.49 | 19.55 | 19.05 | 19.38 | 438,161 | -0.02(-0.10%) |
Jul 15, 2021 | 18.84 | 19.54 | 18.69 | 19.40 | 1,050,142 | +0.59(+3.14%) |
Jul 14, 2021 | 19.17 | 19.27 | 18.16 | 18.81 | 882,294 | -0.26(-1.36%) |
Jul 13, 2021 | 19.38 | 19.48 | 18.91 | 19.07 | 259,878 | -0.39(-2.00%) |
Jul 12, 2021 | 19.58 | 19.88 | 18.91 | 19.46 | 329,264 | -0.14(-0.71%) |
Jul 09, 2021 | 19.82 | 20.00 | 19.32 | 19.60 | 489,424 | -0.17(-0.86%) |
Jul 08, 2021 | 20.23 | 20.41 | 19.42 | 19.77 | 674,858 | -0.67(-3.28%) |
Jul 07, 2021 | 20.77 | 20.90 | 20.29 | 20.44 | 280,937 | -0.34(-1.64%) |
Jul 06, 2021 | 21.18 | 21.18 | 20.57 | 20.78 | 473,903 | -0.40(-1.89%) |
Jul 02, 2021 | 21.20 | 21.42 | 20.81 | 21.18 | 317,785 | -0.07(-0.33%) |