Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.96 | 18.30 | 17.54 | 17.55 | 99,343 | -0.26(-1.46%) |
Sep 29, 2021 | 17.90 | 18.05 | 17.65 | 17.81 | 180,980 | +0.04(+0.23%) |
Sep 28, 2021 | 18.04 | 18.18 | 17.68 | 17.77 | 182,541 | -0.42(-2.31%) |
Sep 27, 2021 | 17.75 | 18.51 | 17.75 | 18.19 | 298,875 | +0.20(+1.11%) |
Sep 24, 2021 | 18.30 | 18.39 | 17.96 | 17.99 | 173,971 | -0.37(-2.02%) |
Sep 23, 2021 | 18.12 | 18.40 | 18.05 | 18.36 | 142,488 | +0.26(+1.44%) |
Sep 22, 2021 | 17.76 | 18.89 | 17.61 | 18.10 | 116,097 | +0.37(+2.09%) |
Sep 21, 2021 | 17.66 | 17.98 | 17.27 | 17.73 | 259,658 | +0.13(+0.74%) |
Sep 20, 2021 | 17.76 | 17.89 | 17.18 | 17.60 | 279,737 | -0.47(-2.60%) |
Sep 17, 2021 | 18.00 | 18.26 | 17.69 | 18.07 | 775,084 | +0.15(+0.84%) |
Sep 16, 2021 | 18.52 | 18.70 | 17.37 | 17.92 | 485,066 | -0.75(-4.02%) |
Sep 15, 2021 | 18.59 | 18.88 | 18.33 | 18.67 | 348,564 | +0.04(+0.21%) |
Sep 14, 2021 | 18.66 | 19.02 | 18.59 | 18.63 | 215,070 | -0.18(-0.96%) |
Sep 13, 2021 | 18.85 | 18.91 | 18.42 | 18.81 | 272,482 | +0.21(+1.13%) |
Sep 10, 2021 | 18.95 | 19.01 | 18.52 | 18.60 | 378,586 | -0.26(-1.38%) |
Sep 09, 2021 | 18.69 | 19.00 | 18.57 | 18.86 | 175,199 | +0.13(+0.69%) |
Sep 08, 2021 | 18.43 | 18.75 | 18.34 | 18.73 | 166,554 | +0.33(+1.79%) |
Sep 07, 2021 | 18.76 | 18.88 | 18.38 | 18.40 | 257,458 | -0.32(-1.71%) |
Sep 03, 2021 | 18.50 | 18.73 | 18.38 | 18.72 | 238,155 | +0.17(+0.92%) |
Sep 02, 2021 | 18.34 | 18.89 | 18.28 | 18.55 | 388,180 | +0.27(+1.48%) |
Sep 01, 2021 | 18.03 | 18.46 | 17.90 | 18.28 | 192,458 | +0.37(+2.07%) |
Aug 31, 2021 | 17.76 | 17.97 | 17.55 | 17.91 | 193,419 | +0.11(+0.62%) |
Aug 30, 2021 | 17.86 | 17.93 | 17.52 | 17.80 | 159,707 | +0.06(+0.34%) |
Aug 27, 2021 | 17.41 | 17.89 | 17.30 | 17.74 | 260,771 | +0.40(+2.31%) |
Aug 26, 2021 | 17.15 | 17.49 | 17.06 | 17.34 | 299,819 | +0.10(+0.58%) |
Aug 25, 2021 | 17.25 | 17.49 | 17.10 | 17.24 | 154,872 | +0.00(+0.00%) |
Aug 24, 2021 | 17.04 | 17.33 | 17.03 | 17.24 | 189,533 | +0.29(+1.71%) |
Aug 23, 2021 | 16.81 | 16.99 | 16.64 | 16.95 | 159,267 | +0.27(+1.62%) |
Aug 20, 2021 | 16.05 | 16.72 | 16.02 | 16.68 | 234,186 | +0.55(+3.41%) |
Aug 19, 2021 | 16.23 | 16.52 | 16.05 | 16.13 | 208,568 | -0.32(-1.95%) |
Aug 18, 2021 | 16.50 | 16.93 | 16.28 | 16.45 | 251,081 | +0.03(+0.18%) |
Aug 17, 2021 | 16.50 | 16.52 | 16.01 | 16.42 | 274,444 | -0.34(-2.03%) |
Aug 16, 2021 | 17.03 | 17.03 | 16.73 | 16.76 | 374,165 | -0.49(-2.84%) |
Aug 13, 2021 | 16.89 | 17.50 | 16.82 | 17.25 | 401,352 | +0.23(+1.35%) |
Aug 12, 2021 | 17.32 | 17.49 | 16.77 | 17.02 | 267,368 | -0.48(-2.74%) |
Aug 11, 2021 | 18.23 | 18.41 | 17.49 | 17.50 | 210,746 | -0.60(-3.31%) |
Aug 10, 2021 | 18.23 | 18.32 | 18.01 | 18.10 | 446,206 | -0.11(-0.60%) |
Aug 09, 2021 | 18.70 | 18.70 | 18.15 | 18.21 | 152,217 | -0.55(-2.93%) |
Aug 06, 2021 | 19.26 | 19.40 | 18.38 | 18.76 | 351,051 | -0.30(-1.57%) |
Aug 05, 2021 | 20.20 | 21.00 | 18.93 | 19.06 | 517,050 | +1.38(+7.81%) |
Aug 04, 2021 | 17.52 | 17.87 | 17.43 | 17.68 | 336,903 | +0.00(+0.00%) |
Aug 03, 2021 | 18.13 | 18.88 | 17.59 | 17.68 | 369,916 | -0.47(-2.59%) |
Aug 02, 2021 | 18.47 | 18.48 | 18.10 | 18.15 | 179,953 | -0.19(-1.04%) |
Jul 30, 2021 | 18.26 | 18.46 | 18.20 | 18.34 | 123,445 | -0.05(-0.27%) |
Jul 29, 2021 | 18.39 | 18.53 | 18.21 | 18.39 | 169,420 | +0.15(+0.82%) |
Jul 28, 2021 | 17.99 | 18.31 | 17.86 | 18.24 | 216,402 | +0.29(+1.62%) |
Jul 27, 2021 | 18.38 | 18.38 | 17.73 | 17.95 | 175,303 | -0.37(-2.02%) |
Jul 26, 2021 | 18.67 | 18.78 | 18.26 | 18.32 | 163,660 | -0.30(-1.61%) |
Jul 23, 2021 | 18.43 | 18.64 | 18.26 | 18.62 | 87,962 | +0.30(+1.64%) |
Jul 22, 2021 | 18.48 | 18.55 | 18.23 | 18.32 | 186,100 | -0.26(-1.40%) |
Jul 21, 2021 | 18.31 | 18.71 | 18.30 | 18.58 | 146,026 | +0.42(+2.31%) |
Jul 20, 2021 | 17.87 | 18.42 | 17.82 | 18.16 | 260,581 | +0.34(+1.91%) |
Jul 19, 2021 | 17.63 | 18.06 | 17.43 | 17.82 | 236,961 | -0.08(-0.45%) |
Jul 16, 2021 | 18.08 | 18.08 | 17.83 | 17.90 | 166,519 | +0.02(+0.11%) |
Jul 15, 2021 | 17.82 | 17.93 | 17.69 | 17.88 | 123,304 | +0.02(+0.11%) |
Jul 14, 2021 | 18.32 | 18.33 | 17.83 | 17.86 | 136,445 | -0.28(-1.54%) |
Jul 13, 2021 | 18.42 | 18.43 | 18.02 | 18.14 | 193,904 | -0.35(-1.89%) |
Jul 12, 2021 | 18.34 | 18.57 | 18.17 | 18.49 | 161,027 | +0.13(+0.71%) |
Jul 09, 2021 | 18.00 | 18.52 | 17.93 | 18.36 | 213,432 | +0.47(+2.63%) |
Jul 08, 2021 | 17.71 | 18.07 | 17.63 | 17.89 | 186,071 | -0.16(-0.89%) |
Jul 07, 2021 | 18.46 | 18.56 | 17.99 | 18.05 | 246,195 | -0.35(-1.90%) |
Jul 06, 2021 | 18.50 | 18.54 | 18.13 | 18.40 | 193,865 | -0.15(-0.81%) |
Jul 02, 2021 | 18.72 | 18.86 | 18.50 | 18.55 | 162,574 | -0.05(-0.27%) |