Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.07 | 19.07 | 18.40 | 18.43 | 554,379 | -0.59(-3.09%) |
Sep 29, 2021 | 18.71 | 19.11 | 18.50 | 19.02 | 817,832 | +0.49(+2.63%) |
Sep 28, 2021 | 18.18 | 18.63 | 17.96 | 18.53 | 892,583 | +0.35(+1.92%) |
Sep 27, 2021 | 18.36 | 18.72 | 18.13 | 18.18 | 622,121 | -0.13(-0.73%) |
Sep 24, 2021 | 18.45 | 18.50 | 18.23 | 18.32 | 320,581 | -0.16(-0.87%) |
Sep 23, 2021 | 18.34 | 18.69 | 18.34 | 18.48 | 301,170 | +0.22(+1.23%) |
Sep 22, 2021 | 18.18 | 18.43 | 18.03 | 18.26 | 309,200 | +0.25(+1.39%) |
Sep 21, 2021 | 18.21 | 18.31 | 18.00 | 18.00 | 371,792 | -0.01(-0.05%) |
Sep 20, 2021 | 17.74 | 18.09 | 17.62 | 18.01 | 516,991 | -0.14(-0.79%) |
Sep 17, 2021 | 18.71 | 18.89 | 18.16 | 18.16 | 1,258,425 | -0.51(-2.74%) |
Sep 16, 2021 | 18.54 | 18.90 | 18.54 | 18.67 | 371,224 | +0.08(+0.43%) |
Sep 15, 2021 | 18.36 | 18.72 | 18.30 | 18.59 | 353,491 | +0.07(+0.39%) |
Sep 14, 2021 | 18.79 | 18.79 | 18.39 | 18.52 | 352,305 | -0.10(-0.53%) |
Sep 13, 2021 | 18.14 | 18.65 | 18.13 | 18.61 | 638,125 | +0.65(+3.64%) |
Sep 10, 2021 | 18.62 | 18.68 | 17.97 | 17.96 | 526,248 | -0.47(-2.53%) |
Sep 09, 2021 | 18.73 | 18.87 | 18.41 | 18.43 | 802,760 | -0.31(-1.67%) |
Sep 08, 2021 | 18.86 | 19.13 | 18.70 | 18.74 | 590,043 | -0.22(-1.18%) |
Sep 07, 2021 | 19.20 | 19.28 | 18.81 | 18.96 | 305,536 | -0.20(-1.03%) |
Sep 03, 2021 | 19.16 | 19.26 | 18.83 | 19.16 | 437,031 | -0.07(-0.37%) |
Sep 02, 2021 | 19.31 | 19.31 | 19.06 | 19.23 | 588,085 | +0.02(+0.09%) |
Sep 01, 2021 | 19.12 | 19.26 | 18.89 | 19.21 | 912,742 | +0.19(+0.99%) |
Aug 31, 2021 | 19.03 | 19.15 | 18.92 | 19.03 | 728,144 | -0.01(-0.05%) |
Aug 30, 2021 | 19.35 | 19.35 | 18.80 | 19.04 | 498,349 | -0.20(-1.03%) |
Aug 27, 2021 | 18.84 | 19.46 | 18.76 | 19.23 | 631,641 | +0.49(+2.63%) |
Aug 26, 2021 | 18.89 | 19.02 | 18.69 | 18.74 | 390,920 | -0.22(-1.14%) |
Aug 25, 2021 | 18.88 | 19.22 | 18.60 | 18.95 | 357,388 | +0.14(+0.76%) |
Aug 24, 2021 | 18.60 | 18.83 | 18.39 | 18.81 | 435,651 | +0.31(+1.70%) |
Aug 23, 2021 | 18.62 | 18.72 | 18.39 | 18.50 | 364,449 | +0.03(+0.15%) |
Aug 20, 2021 | 18.21 | 18.63 | 18.04 | 18.47 | 629,275 | +0.20(+1.08%) |
Aug 19, 2021 | 18.26 | 18.35 | 17.89 | 18.27 | 412,226 | -0.10(-0.54%) |
Aug 18, 2021 | 18.34 | 18.64 | 18.21 | 18.37 | 408,519 | -0.02(-0.10%) |
Aug 17, 2021 | 18.63 | 18.73 | 18.10 | 18.39 | 592,908 | -0.42(-2.24%) |
Aug 16, 2021 | 19.00 | 19.33 | 18.74 | 18.81 | 386,653 | -0.39(-2.05%) |
Aug 13, 2021 | 19.27 | 19.33 | 19.12 | 19.21 | 319,985 | -0.01(-0.05%) |
Aug 12, 2021 | 19.55 | 19.56 | 19.06 | 19.21 | 371,839 | -0.19(-0.97%) |
Aug 11, 2021 | 19.14 | 19.51 | 19.02 | 19.40 | 335,245 | +0.15(+0.79%) |
Aug 10, 2021 | 19.16 | 19.44 | 19.03 | 19.25 | 249,319 | +0.12(+0.61%) |
Aug 09, 2021 | 19.38 | 19.38 | 19.06 | 19.13 | 369,199 | -0.46(-2.33%) |
Aug 06, 2021 | 19.48 | 19.68 | 19.30 | 19.59 | 506,838 | +0.39(+2.06%) |
Aug 05, 2021 | 18.60 | 19.21 | 18.60 | 19.20 | 595,797 | +0.71(+3.83%) |
Aug 04, 2021 | 18.65 | 19.08 | 18.46 | 18.49 | 373,080 | -0.41(-2.18%) |
Aug 03, 2021 | 19.09 | 19.09 | 18.57 | 18.90 | 687,382 | +0.00(+0.00%) |
Aug 02, 2021 | 19.21 | 19.66 | 18.86 | 18.90 | 611,196 | -0.29(-1.50%) |
Jul 30, 2021 | 19.06 | 19.49 | 18.83 | 19.19 | 710,169 | +0.15(+0.80%) |
Jul 29, 2021 | 18.85 | 19.55 | 18.36 | 19.04 | 691,483 | +0.05(+0.28%) |
Jul 28, 2021 | 19.04 | 19.16 | 18.52 | 18.98 | 370,474 | +0.08(+0.43%) |
Jul 27, 2021 | 18.78 | 19.06 | 18.62 | 18.90 | 325,386 | -0.10(-0.52%) |
Jul 26, 2021 | 18.91 | 19.24 | 18.72 | 19.00 | 330,484 | +0.20(+1.05%) |
Jul 23, 2021 | 18.86 | 19.02 | 18.52 | 18.80 | 615,579 | +0.06(+0.33%) |
Jul 22, 2021 | 19.28 | 19.31 | 18.69 | 18.74 | 310,044 | -0.70(-3.60%) |
Jul 21, 2021 | 19.16 | 19.60 | 19.08 | 19.44 | 717,026 | +0.51(+2.70%) |
Jul 20, 2021 | 18.12 | 19.10 | 18.02 | 18.93 | 856,677 | +0.87(+4.82%) |
Jul 19, 2021 | 18.44 | 18.88 | 17.73 | 18.06 | 860,524 | -0.96(-5.04%) |
Jul 16, 2021 | 19.46 | 19.58 | 18.99 | 19.02 | 746,241 | -0.26(-1.35%) |
Jul 15, 2021 | 19.46 | 19.62 | 19.07 | 19.28 | 920,561 | -0.35(-1.78%) |
Jul 14, 2021 | 19.63 | 19.90 | 19.54 | 19.63 | 689,716 | +0.06(+0.32%) |
Jul 13, 2021 | 20.24 | 20.23 | 19.51 | 19.56 | 806,870 | -0.69(-3.41%) |
Jul 12, 2021 | 19.44 | 20.26 | 19.38 | 20.25 | 932,623 | +0.66(+3.39%) |
Jul 09, 2021 | 19.09 | 19.64 | 18.94 | 19.59 | 852,322 | +0.74(+3.90%) |
Jul 08, 2021 | 18.85 | 19.12 | 18.51 | 18.86 | 1,040,237 | -0.29(-1.50%) |
Jul 07, 2021 | 19.64 | 19.71 | 18.95 | 19.14 | 1,080,430 | -0.62(-3.13%) |
Jul 06, 2021 | 19.95 | 20.03 | 19.26 | 19.76 | 776,516 | -0.19(-0.94%) |
Jul 02, 2021 | 20.18 | 20.25 | 19.85 | 19.95 | 482,969 | -0.11(-0.54%) |