Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.60 | 18.82 | 17.80 | 18.21 | 611,283 | -0.47(-2.52%) |
Sep 29, 2021 | 19.59 | 19.67 | 18.60 | 18.68 | 474,331 | -0.90(-4.60%) |
Sep 28, 2021 | 19.58 | 19.88 | 19.08 | 19.58 | 632,242 | -0.02(-0.10%) |
Sep 27, 2021 | 19.30 | 19.88 | 19.23 | 19.60 | 406,076 | +0.33(+1.71%) |
Sep 24, 2021 | 18.91 | 19.40 | 18.71 | 19.27 | 326,217 | +0.13(+0.68%) |
Sep 23, 2021 | 18.38 | 19.38 | 18.24 | 19.14 | 592,307 | +0.98(+5.40%) |
Sep 22, 2021 | 17.75 | 18.45 | 17.72 | 18.16 | 401,890 | +0.57(+3.24%) |
Sep 21, 2021 | 18.08 | 18.39 | 17.46 | 17.59 | 317,645 | -0.28(-1.57%) |
Sep 20, 2021 | 18.51 | 18.67 | 17.56 | 17.87 | 668,996 | -1.20(-6.29%) |
Sep 17, 2021 | 19.08 | 19.26 | 18.82 | 19.07 | 579,385 | +0.17(+0.90%) |
Sep 16, 2021 | 18.50 | 18.95 | 18.32 | 18.90 | 385,014 | +0.41(+2.22%) |
Sep 15, 2021 | 18.11 | 18.60 | 17.83 | 18.49 | 298,091 | +0.37(+2.04%) |
Sep 14, 2021 | 18.48 | 18.58 | 17.99 | 18.12 | 295,762 | -0.28(-1.52%) |
Sep 13, 2021 | 18.20 | 18.67 | 17.87 | 18.40 | 262,447 | +0.39(+2.17%) |
Sep 10, 2021 | 18.33 | 18.43 | 17.97 | 18.01 | 505,196 | -0.26(-1.42%) |
Sep 09, 2021 | 18.10 | 18.66 | 17.77 | 18.27 | 367,836 | +0.01(+0.05%) |
Sep 08, 2021 | 19.20 | 19.29 | 18.18 | 18.26 | 786,813 | -0.99(-5.14%) |
Sep 07, 2021 | 19.43 | 19.84 | 19.11 | 19.25 | 300,138 | -0.12(-0.62%) |
Sep 03, 2021 | 19.72 | 19.88 | 19.15 | 19.37 | 289,431 | -0.33(-1.68%) |
Sep 02, 2021 | 19.94 | 20.34 | 19.65 | 19.70 | 348,131 | -0.27(-1.35%) |
Sep 01, 2021 | 20.04 | 20.11 | 19.40 | 19.97 | 787,491 | +0.03(+0.15%) |
Aug 31, 2021 | 19.60 | 20.44 | 19.60 | 19.94 | 1,134,398 | +1.29(+6.92%) |
Aug 30, 2021 | 19.17 | 19.23 | 18.50 | 18.65 | 466,488 | -0.41(-2.15%) |
Aug 27, 2021 | 19.83 | 20.02 | 18.80 | 19.06 | 1,064,330 | -0.65(-3.30%) |
Aug 26, 2021 | 20.34 | 21.00 | 19.58 | 19.71 | 905,663 | -0.63(-3.10%) |
Aug 25, 2021 | 19.64 | 21.06 | 19.39 | 20.34 | 1,847,501 | +1.08(+5.61%) |
Aug 24, 2021 | 18.42 | 19.42 | 18.34 | 19.26 | 601,973 | +0.92(+5.02%) |
Aug 23, 2021 | 18.23 | 18.60 | 18.14 | 18.34 | 502,074 | +0.24(+1.33%) |
Aug 20, 2021 | 17.39 | 18.16 | 17.39 | 18.10 | 826,224 | +0.66(+3.78%) |
Aug 19, 2021 | 17.18 | 17.58 | 16.67 | 17.44 | 1,013,780 | +0.02(+0.11%) |
Aug 18, 2021 | 17.40 | 17.91 | 17.16 | 17.42 | 492,310 | +0.02(+0.11%) |
Aug 17, 2021 | 17.97 | 17.97 | 17.26 | 17.40 | 722,246 | -0.90(-4.92%) |
Aug 16, 2021 | 18.11 | 18.52 | 17.70 | 18.30 | 332,940 | +0.14(+0.77%) |
Aug 13, 2021 | 18.38 | 18.68 | 17.97 | 18.16 | 481,175 | -0.28(-1.52%) |
Aug 12, 2021 | 18.74 | 19.05 | 18.12 | 18.44 | 403,870 | -0.43(-2.28%) |
Aug 11, 2021 | 18.09 | 18.91 | 17.73 | 18.87 | 513,768 | +0.38(+2.06%) |
Aug 10, 2021 | 18.57 | 18.64 | 18.10 | 18.49 | 853,756 | -0.13(-0.70%) |
Aug 09, 2021 | 18.98 | 18.98 | 17.86 | 18.62 | 865,819 | -0.21(-1.12%) |
Aug 06, 2021 | 20.00 | 20.45 | 18.08 | 18.83 | 1,954,908 | -1.29(-6.41%) |
Aug 05, 2021 | 19.48 | 20.15 | 19.46 | 20.12 | 1,286,543 | +0.65(+3.34%) |
Aug 04, 2021 | 19.29 | 19.56 | 18.86 | 19.47 | 663,138 | +0.03(+0.15%) |
Aug 03, 2021 | 19.86 | 19.89 | 18.31 | 19.44 | 1,216,587 | +0.06(+0.31%) |
Aug 02, 2021 | 18.80 | 19.97 | 18.75 | 19.38 | 626,513 | +0.72(+3.86%) |
Jul 30, 2021 | 18.96 | 19.31 | 18.51 | 18.66 | 402,302 | -0.30(-1.58%) |
Jul 29, 2021 | 18.78 | 19.47 | 18.78 | 18.96 | 378,595 | +0.40(+2.16%) |
Jul 28, 2021 | 18.65 | 18.85 | 18.05 | 18.56 | 264,931 | +0.16(+0.87%) |
Jul 27, 2021 | 18.94 | 19.23 | 18.05 | 18.40 | 377,031 | -0.82(-4.27%) |
Jul 26, 2021 | 18.21 | 19.26 | 18.21 | 19.22 | 561,068 | +1.25(+6.96%) |
Jul 23, 2021 | 18.34 | 18.51 | 17.87 | 17.97 | 267,407 | -0.06(-0.33%) |
Jul 22, 2021 | 18.46 | 18.46 | 17.75 | 18.03 | 237,965 | -0.41(-2.22%) |
Jul 21, 2021 | 18.15 | 18.80 | 18.15 | 18.44 | 259,510 | +0.48(+2.67%) |
Jul 20, 2021 | 17.50 | 18.11 | 17.25 | 17.96 | 515,594 | +0.61(+3.52%) |
Jul 19, 2021 | 17.21 | 17.73 | 16.88 | 17.35 | 524,761 | -0.31(-1.76%) |
Jul 16, 2021 | 18.00 | 18.33 | 17.33 | 17.66 | 837,626 | -0.89(-4.80%) |
Jul 15, 2021 | 18.45 | 18.98 | 18.25 | 18.55 | 452,321 | -0.27(-1.43%) |
Jul 14, 2021 | 19.16 | 19.54 | 18.56 | 18.82 | 784,437 | -0.44(-2.28%) |
Jul 13, 2021 | 19.81 | 19.84 | 19.14 | 19.26 | 435,246 | -0.65(-3.26%) |
Jul 12, 2021 | 20.00 | 20.23 | 19.67 | 19.91 | 400,011 | -0.18(-0.90%) |
Jul 09, 2021 | 20.21 | 20.83 | 20.00 | 20.09 | 534,118 | +0.28(+1.41%) |
Jul 08, 2021 | 19.74 | 20.50 | 19.50 | 19.81 | 531,743 | -0.69(-3.37%) |
Jul 07, 2021 | 20.53 | 20.75 | 20.15 | 20.50 | 420,315 | -0.23(-1.11%) |
Jul 06, 2021 | 20.80 | 20.95 | 20.37 | 20.73 | 419,835 | -0.02(-0.10%) |
Jul 02, 2021 | 21.35 | 21.45 | 20.46 | 20.75 | 530,907 | -0.43(-2.03%) |