Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.32 | 19.41 | 18.93 | 19.02 | 158,100 | -0.19(-0.99%) |
Sep 29, 2021 | 18.95 | 19.30 | 18.88 | 19.21 | 84,182 | +0.30(+1.59%) |
Sep 28, 2021 | 19.29 | 19.41 | 18.88 | 18.91 | 164,942 | -0.35(-1.82%) |
Sep 27, 2021 | 18.80 | 19.46 | 18.62 | 19.26 | 168,933 | +0.55(+2.94%) |
Sep 24, 2021 | 18.63 | 18.79 | 18.62 | 18.71 | 76,868 | +0.03(+0.16%) |
Sep 23, 2021 | 18.48 | 18.77 | 18.48 | 18.68 | 92,790 | +0.23(+1.25%) |
Sep 22, 2021 | 18.58 | 18.63 | 18.36 | 18.45 | 89,551 | +0.00(+0.00%) |
Sep 21, 2021 | 18.69 | 18.80 | 18.43 | 18.45 | 104,777 | -0.26(-1.39%) |
Sep 20, 2021 | 18.15 | 18.77 | 18.11 | 18.71 | 196,383 | +0.34(+1.85%) |
Sep 17, 2021 | 17.88 | 18.42 | 17.75 | 18.37 | 486,558 | +0.44(+2.45%) |
Sep 16, 2021 | 17.82 | 18.08 | 17.56 | 17.93 | 116,356 | +0.05(+0.28%) |
Sep 15, 2021 | 18.00 | 18.32 | 17.85 | 17.88 | 116,003 | -0.10(-0.56%) |
Sep 14, 2021 | 18.56 | 18.59 | 17.82 | 17.98 | 126,090 | -0.47(-2.55%) |
Sep 13, 2021 | 18.07 | 18.50 | 17.80 | 18.45 | 183,860 | +0.62(+3.48%) |
Sep 10, 2021 | 18.00 | 18.66 | 17.80 | 17.83 | 152,684 | -0.22(-1.22%) |
Sep 09, 2021 | 19.46 | 19.46 | 18.05 | 18.05 | 177,284 | -0.67(-3.58%) |
Sep 08, 2021 | 19.30 | 19.30 | 18.53 | 18.72 | 155,393 | -0.08(-0.43%) |
Sep 07, 2021 | 19.20 | 19.85 | 18.75 | 18.80 | 149,603 | -0.47(-2.44%) |
Sep 03, 2021 | 19.52 | 19.52 | 19.23 | 19.27 | 125,706 | -0.26(-1.33%) |
Sep 02, 2021 | 19.70 | 19.94 | 19.42 | 19.53 | 252,982 | -0.21(-1.06%) |
Sep 01, 2021 | 19.58 | 19.83 | 19.57 | 19.74 | 156,266 | +0.08(+0.41%) |
Aug 31, 2021 | 19.31 | 19.67 | 19.31 | 19.66 | 176,183 | +0.28(+1.44%) |
Aug 30, 2021 | 19.27 | 19.30 | 19.27 | 19.38 | 156,313 | +0.08(+0.41%) |
Aug 27, 2021 | 18.95 | 19.49 | 18.95 | 19.30 | 210,520 | +0.40(+2.12%) |
Aug 26, 2021 | 18.78 | 19.05 | 18.73 | 18.90 | 143,044 | +0.04(+0.21%) |
Aug 25, 2021 | 19.01 | 19.09 | 18.80 | 18.86 | 103,370 | -0.36(-1.87%) |
Aug 24, 2021 | 19.17 | 19.46 | 19.13 | 19.22 | 107,387 | +0.05(+0.26%) |
Aug 23, 2021 | 18.85 | 19.21 | 18.85 | 19.17 | 97,337 | +0.28(+1.48%) |
Aug 20, 2021 | 18.59 | 19.47 | 18.59 | 18.89 | 204,408 | +0.21(+1.12%) |
Aug 19, 2021 | 18.98 | 19.06 | 18.50 | 18.68 | 109,122 | -0.40(-2.10%) |
Aug 18, 2021 | 19.13 | 19.43 | 19.05 | 19.08 | 130,832 | -0.08(-0.42%) |
Aug 17, 2021 | 19.27 | 19.28 | 19.05 | 19.16 | 122,459 | -0.17(-0.88%) |
Aug 16, 2021 | 19.59 | 19.60 | 19.26 | 19.33 | 109,607 | -0.27(-1.38%) |
Aug 13, 2021 | 19.59 | 19.75 | 19.30 | 19.60 | 115,071 | +0.07(+0.36%) |
Aug 12, 2021 | 19.99 | 20.19 | 19.47 | 19.53 | 152,256 | -0.39(-1.96%) |
Aug 11, 2021 | 20.42 | 20.59 | 19.89 | 19.92 | 128,286 | -0.40(-1.97%) |
Aug 10, 2021 | 20.30 | 21.06 | 20.09 | 20.32 | 176,115 | +0.24(+1.20%) |
Aug 09, 2021 | 20.39 | 20.39 | 20.00 | 20.08 | 108,069 | -0.23(-1.13%) |
Aug 06, 2021 | 20.13 | 20.67 | 20.13 | 20.31 | 176,409 | -0.04(-0.20%) |
Aug 05, 2021 | 20.65 | 20.71 | 20.23 | 20.35 | 148,990 | -0.33(-1.60%) |
Aug 04, 2021 | 21.34 | 21.44 | 20.66 | 20.68 | 147,822 | -0.81(-3.77%) |
Aug 03, 2021 | 21.18 | 21.63 | 21.18 | 21.49 | 389,545 | +0.25(+1.18%) |
Aug 02, 2021 | 20.80 | 21.30 | 20.80 | 21.24 | 380,065 | +0.29(+1.38%) |
Jul 30, 2021 | 20.80 | 20.97 | 20.46 | 20.95 | 278,763 | +0.18(+0.87%) |
Jul 29, 2021 | 20.82 | 20.91 | 20.68 | 20.77 | 135,557 | -0.13(-0.62%) |
Jul 28, 2021 | 20.80 | 20.97 | 20.23 | 20.90 | 197,533 | +0.11(+0.53%) |
Jul 27, 2021 | 20.68 | 20.82 | 20.42 | 20.79 | 194,002 | +0.10(+0.48%) |
Jul 26, 2021 | 20.70 | 20.89 | 20.67 | 20.69 | 174,533 | -0.17(-0.81%) |
Jul 23, 2021 | 20.48 | 20.86 | 20.31 | 20.86 | 243,128 | +0.45(+2.20%) |
Jul 22, 2021 | 20.41 | 20.49 | 20.26 | 20.41 | 122,649 | -0.02(-0.10%) |
Jul 21, 2021 | 20.18 | 20.50 | 20.14 | 20.43 | 130,106 | +0.27(+1.34%) |
Jul 20, 2021 | 20.10 | 20.60 | 19.99 | 20.16 | 233,949 | +0.14(+0.70%) |
Jul 19, 2021 | 19.47 | 20.05 | 19.19 | 20.02 | 146,541 | -0.04(-0.20%) |
Jul 16, 2021 | 20.17 | 20.19 | 19.90 | 20.06 | 139,123 | +0.04(+0.20%) |
Jul 15, 2021 | 19.97 | 20.13 | 19.79 | 20.02 | 220,215 | +0.01(+0.05%) |
Jul 14, 2021 | 19.89 | 20.17 | 19.71 | 20.01 | 125,397 | +0.12(+0.60%) |
Jul 13, 2021 | 20.07 | 20.30 | 19.82 | 19.89 | 141,049 | -0.14(-0.70%) |
Jul 12, 2021 | 20.05 | 20.07 | 19.81 | 20.03 | 167,527 | -0.03(-0.15%) |
Jul 09, 2021 | 20.46 | 20.55 | 20.02 | 20.06 | 270,591 | -0.35(-1.71%) |
Jul 08, 2021 | 19.74 | 20.46 | 19.74 | 20.41 | 190,958 | +0.06(+0.29%) |
Jul 07, 2021 | 20.48 | 20.58 | 20.26 | 20.35 | 131,419 | -0.14(-0.68%) |
Jul 06, 2021 | 20.40 | 20.60 | 20.39 | 20.49 | 121,283 | -0.12(-0.58%) |
Jul 02, 2021 | 20.39 | 20.69 | 20.25 | 20.61 | 167,823 | +0.17(+0.83%) |