Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.16 | 18.53 | 17.91 | 18.00 | 1,207,285 | +0.00(+0.00%) |
Sep 29, 2021 | 18.20 | 18.20 | 17.38 | 18.00 | 452,536 | -0.08(-0.44%) |
Sep 28, 2021 | 18.65 | 18.75 | 18.02 | 18.08 | 667,577 | -0.72(-3.83%) |
Sep 27, 2021 | 18.01 | 19.97 | 17.76 | 18.80 | 743,349 | +0.73(+4.04%) |
Sep 24, 2021 | 18.00 | 18.58 | 17.68 | 18.07 | 463,387 | +0.06(+0.33%) |
Sep 23, 2021 | 17.53 | 18.11 | 17.27 | 18.01 | 341,473 | +0.68(+3.92%) |
Sep 22, 2021 | 17.08 | 17.43 | 16.64 | 17.33 | 251,546 | +0.38(+2.24%) |
Sep 21, 2021 | 17.11 | 17.21 | 16.70 | 16.95 | 302,789 | +0.05(+0.30%) |
Sep 20, 2021 | 17.53 | 18.09 | 16.61 | 16.90 | 632,414 | -1.26(-6.94%) |
Sep 17, 2021 | 17.55 | 18.80 | 17.37 | 18.16 | 1,490,321 | +0.70(+4.01%) |
Sep 16, 2021 | 17.63 | 17.63 | 16.73 | 17.46 | 330,561 | -0.25(-1.41%) |
Sep 15, 2021 | 16.96 | 17.72 | 16.96 | 17.71 | 305,384 | +0.62(+3.63%) |
Sep 14, 2021 | 17.94 | 18.17 | 16.93 | 17.09 | 431,759 | -0.70(-3.93%) |
Sep 13, 2021 | 17.64 | 18.29 | 17.26 | 17.79 | 504,789 | +0.15(+0.85%) |
Sep 10, 2021 | 17.72 | 18.81 | 16.82 | 17.64 | 729,811 | +0.07(+0.40%) |
Sep 09, 2021 | 16.74 | 17.80 | 16.61 | 17.57 | 544,172 | +0.73(+4.33%) |
Sep 08, 2021 | 17.07 | 17.32 | 16.47 | 16.84 | 232,633 | -0.26(-1.52%) |
Sep 07, 2021 | 17.39 | 17.95 | 17.08 | 17.10 | 429,892 | -0.24(-1.38%) |
Sep 03, 2021 | 17.55 | 17.56 | 16.76 | 17.34 | 376,132 | -0.26(-1.48%) |
Sep 02, 2021 | 17.24 | 18.46 | 16.93 | 17.60 | 534,827 | +0.38(+2.21%) |
Sep 01, 2021 | 16.26 | 18.00 | 16.05 | 17.22 | 991,055 | +1.01(+6.23%) |
Aug 31, 2021 | 15.49 | 16.18 | 15.45 | 16.21 | 368,496 | +0.81(+5.26%) |
Aug 30, 2021 | 15.67 | 15.67 | 15.19 | 15.40 | 212,793 | -0.29(-1.85%) |
Aug 27, 2021 | 14.36 | 15.80 | 14.29 | 15.69 | 313,599 | +1.40(+9.80%) |
Aug 26, 2021 | 14.81 | 15.42 | 14.22 | 14.29 | 258,314 | -0.54(-3.64%) |
Aug 25, 2021 | 14.65 | 15.05 | 14.50 | 14.83 | 184,513 | +0.18(+1.23%) |
Aug 24, 2021 | 14.45 | 14.78 | 14.13 | 14.65 | 299,651 | +0.22(+1.52%) |
Aug 23, 2021 | 14.01 | 14.57 | 14.01 | 14.43 | 275,971 | +0.65(+4.72%) |
Aug 20, 2021 | 13.37 | 14.02 | 13.05 | 13.78 | 201,473 | +0.33(+2.45%) |
Aug 19, 2021 | 13.26 | 13.61 | 13.17 | 13.45 | 378,373 | +0.07(+0.52%) |
Aug 18, 2021 | 13.57 | 13.92 | 13.35 | 13.38 | 220,810 | -0.01(-0.07%) |
Aug 17, 2021 | 13.53 | 13.65 | 12.81 | 13.39 | 408,970 | -0.28(-2.05%) |
Aug 16, 2021 | 14.62 | 14.62 | 13.51 | 13.67 | 342,459 | -1.05(-7.13%) |
Aug 13, 2021 | 15.13 | 15.36 | 14.62 | 14.72 | 248,026 | -0.39(-2.58%) |
Aug 12, 2021 | 14.60 | 15.27 | 14.26 | 15.11 | 340,420 | +0.41(+2.79%) |
Aug 11, 2021 | 14.52 | 14.78 | 14.20 | 14.70 | 327,033 | +0.19(+1.31%) |
Aug 10, 2021 | 14.60 | 14.92 | 14.31 | 14.51 | 298,161 | -0.09(-0.62%) |
Aug 09, 2021 | 14.94 | 15.04 | 14.44 | 14.60 | 343,718 | -0.30(-2.01%) |
Aug 06, 2021 | 14.63 | 15.08 | 14.17 | 14.90 | 426,638 | +0.14(+0.95%) |
Aug 05, 2021 | 14.14 | 15.19 | 14.03 | 14.76 | 280,282 | +0.45(+3.14%) |
Aug 04, 2021 | 14.83 | 14.97 | 14.24 | 14.31 | 585,443 | -0.60(-4.02%) |
Aug 03, 2021 | 15.02 | 15.53 | 14.45 | 14.91 | 286,295 | -0.17(-1.13%) |
Aug 02, 2021 | 15.02 | 15.61 | 14.90 | 15.08 | 415,596 | +0.15(+1.00%) |
Jul 30, 2021 | 15.23 | 15.70 | 14.64 | 14.93 | 398,129 | -0.48(-3.11%) |
Jul 29, 2021 | 15.42 | 15.94 | 15.18 | 15.41 | 250,489 | +0.07(+0.46%) |
Jul 28, 2021 | 14.68 | 15.54 | 14.68 | 15.34 | 180,976 | +0.60(+4.07%) |
Jul 27, 2021 | 15.05 | 15.22 | 14.38 | 14.74 | 566,260 | -0.38(-2.51%) |
Jul 26, 2021 | 15.76 | 15.90 | 14.90 | 15.12 | 317,858 | -0.58(-3.69%) |
Jul 23, 2021 | 16.36 | 16.36 | 15.29 | 15.70 | 317,975 | +0.09(+0.58%) |
Jul 22, 2021 | 15.67 | 15.83 | 15.30 | 15.61 | 187,767 | -0.15(-0.95%) |
Jul 21, 2021 | 15.03 | 15.88 | 15.03 | 15.76 | 305,722 | +0.76(+5.07%) |
Jul 20, 2021 | 14.25 | 15.21 | 14.11 | 15.00 | 521,473 | +0.80(+5.63%) |
Jul 19, 2021 | 14.39 | 14.73 | 13.74 | 14.20 | 565,837 | -0.29(-2.00%) |
Jul 16, 2021 | 15.26 | 15.57 | 14.19 | 14.49 | 621,304 | -0.63(-4.17%) |
Jul 15, 2021 | 15.77 | 16.10 | 14.89 | 15.12 | 835,325 | -0.85(-5.32%) |
Jul 14, 2021 | 16.87 | 16.87 | 15.83 | 15.97 | 567,978 | -0.88(-5.22%) |
Jul 13, 2021 | 17.80 | 17.80 | 16.74 | 16.85 | 388,523 | -0.86(-4.86%) |
Jul 12, 2021 | 17.59 | 17.93 | 17.21 | 17.71 | 714,849 | +0.12(+0.68%) |
Jul 09, 2021 | 17.78 | 17.86 | 17.47 | 17.59 | 278,726 | -0.07(-0.40%) |
Jul 08, 2021 | 16.81 | 17.94 | 16.71 | 17.66 | 533,300 | +0.43(+2.50%) |
Jul 07, 2021 | 16.85 | 17.57 | 16.68 | 17.23 | 532,901 | +0.35(+2.07%) |
Jul 06, 2021 | 17.02 | 17.25 | 16.66 | 16.88 | 459,600 | -0.19(-1.11%) |
Jul 02, 2021 | 17.32 | 17.35 | 16.58 | 17.07 | 354,880 | -0.14(-0.81%) |