Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.45 | 17.75 | 17.20 | 17.68 | 381,807 | +0.32(+1.85%) |
Sep 29, 2021 | 17.58 | 17.65 | 17.25 | 17.36 | 517,489 | -0.12(-0.70%) |
Sep 28, 2021 | 18.28 | 18.33 | 17.45 | 17.48 | 522,288 | -1.00(-5.41%) |
Sep 27, 2021 | 18.36 | 18.74 | 18.34 | 18.48 | 291,167 | +0.07(+0.36%) |
Sep 24, 2021 | 18.19 | 18.55 | 18.02 | 18.41 | 282,772 | +0.02(+0.10%) |
Sep 23, 2021 | 18.05 | 18.58 | 18.05 | 18.39 | 220,066 | +0.47(+2.63%) |
Sep 22, 2021 | 17.67 | 18.16 | 17.63 | 17.92 | 210,529 | +0.33(+1.88%) |
Sep 21, 2021 | 17.88 | 18.03 | 17.53 | 17.59 | 281,046 | -0.25(-1.43%) |
Sep 20, 2021 | 17.60 | 17.87 | 17.28 | 17.85 | 382,630 | -0.10(-0.58%) |
Sep 17, 2021 | 18.22 | 18.38 | 17.71 | 17.95 | 1,009,009 | -0.37(-2.01%) |
Sep 16, 2021 | 18.27 | 18.41 | 18.06 | 18.32 | 213,737 | -0.08(-0.46%) |
Sep 15, 2021 | 18.20 | 18.41 | 17.82 | 18.40 | 344,479 | +0.17(+0.93%) |
Sep 14, 2021 | 18.57 | 18.71 | 17.94 | 18.23 | 428,921 | -0.35(-1.88%) |
Sep 13, 2021 | 18.66 | 18.66 | 18.24 | 18.58 | 256,857 | +0.11(+0.61%) |
Sep 10, 2021 | 18.98 | 18.99 | 18.43 | 18.47 | 234,414 | -0.51(-2.68%) |
Sep 09, 2021 | 18.87 | 19.27 | 18.66 | 18.98 | 282,179 | +0.13(+0.70%) |
Sep 08, 2021 | 18.85 | 18.94 | 18.62 | 18.85 | 386,718 | -0.08(-0.40%) |
Sep 07, 2021 | 19.24 | 19.35 | 18.81 | 18.92 | 347,979 | -0.44(-2.29%) |
Sep 03, 2021 | 19.51 | 19.65 | 19.20 | 19.36 | 331,728 | -0.15(-0.77%) |
Sep 02, 2021 | 19.68 | 19.68 | 19.18 | 19.52 | 649,015 | +0.00(+0.00%) |
Sep 01, 2021 | 19.59 | 19.93 | 19.08 | 19.52 | 834,540 | +0.05(+0.24%) |
Aug 31, 2021 | 19.34 | 20.16 | 19.13 | 19.47 | 1,654,652 | +0.14(+0.73%) |
Aug 30, 2021 | 21.65 | 21.65 | 19.21 | 19.33 | 2,834,221 | -3.81(-16.46%) |
Aug 27, 2021 | 22.37 | 23.33 | 22.34 | 23.13 | 361,046 | +0.75(+3.37%) |
Aug 26, 2021 | 22.27 | 22.66 | 22.04 | 22.38 | 219,920 | +0.17(+0.76%) |
Aug 25, 2021 | 22.18 | 22.50 | 22.11 | 22.21 | 248,845 | +0.06(+0.26%) |
Aug 24, 2021 | 22.13 | 22.40 | 21.83 | 22.15 | 228,837 | +0.03(+0.13%) |
Aug 23, 2021 | 21.66 | 22.44 | 21.66 | 22.13 | 328,206 | +0.64(+2.98%) |
Aug 20, 2021 | 21.49 | 21.64 | 21.11 | 21.49 | 268,227 | -0.08(-0.35%) |
Aug 19, 2021 | 21.49 | 21.94 | 21.28 | 21.56 | 342,790 | -0.14(-0.65%) |
Aug 18, 2021 | 21.77 | 22.10 | 21.55 | 21.70 | 233,479 | -0.07(-0.30%) |
Aug 17, 2021 | 22.14 | 22.17 | 21.56 | 21.77 | 229,563 | -0.57(-2.56%) |
Aug 16, 2021 | 21.87 | 22.44 | 21.62 | 22.34 | 293,073 | +0.37(+1.67%) |
Aug 13, 2021 | 22.02 | 22.03 | 21.60 | 21.97 | 236,143 | -0.03(-0.13%) |
Aug 12, 2021 | 21.98 | 22.04 | 21.51 | 22.00 | 269,112 | +0.08(+0.39%) |
Aug 11, 2021 | 22.11 | 22.11 | 21.66 | 21.92 | 252,879 | -0.11(-0.51%) |
Aug 10, 2021 | 22.08 | 22.34 | 21.79 | 22.03 | 248,856 | -0.13(-0.59%) |
Aug 09, 2021 | 22.18 | 22.87 | 21.95 | 22.16 | 495,967 | +0.08(+0.34%) |
Aug 06, 2021 | 21.07 | 22.13 | 21.07 | 22.09 | 617,379 | +1.72(+8.43%) |
Aug 05, 2021 | 21.12 | 21.12 | 19.44 | 20.37 | 596,528 | -0.27(-1.32%) |
Aug 04, 2021 | 20.55 | 21.04 | 20.40 | 20.64 | 367,487 | -0.13(-0.63%) |
Aug 03, 2021 | 20.37 | 20.89 | 19.97 | 20.77 | 446,766 | +0.39(+1.93%) |
Aug 02, 2021 | 21.07 | 21.24 | 20.27 | 20.38 | 333,737 | -0.66(-3.12%) |
Jul 30, 2021 | 21.00 | 21.20 | 20.72 | 21.04 | 310,231 | -0.18(-0.84%) |
Jul 29, 2021 | 20.92 | 21.41 | 20.83 | 21.21 | 213,336 | +0.52(+2.49%) |
Jul 28, 2021 | 20.98 | 21.18 | 20.37 | 20.70 | 348,801 | -0.24(-1.17%) |
Jul 27, 2021 | 21.29 | 21.30 | 20.70 | 20.94 | 613,969 | -0.42(-1.98%) |
Jul 26, 2021 | 20.89 | 21.49 | 20.80 | 21.36 | 516,129 | +0.57(+2.75%) |
Jul 23, 2021 | 20.06 | 20.83 | 20.01 | 20.79 | 325,025 | +0.81(+4.04%) |
Jul 22, 2021 | 19.90 | 20.12 | 19.03 | 19.98 | 472,317 | -0.13(-0.65%) |
Jul 21, 2021 | 19.02 | 20.15 | 18.72 | 20.12 | 411,295 | +0.94(+4.89%) |
Jul 20, 2021 | 18.13 | 19.40 | 18.00 | 19.18 | 551,237 | +1.16(+6.46%) |
Jul 19, 2021 | 16.91 | 18.02 | 16.45 | 18.01 | 511,149 | +0.69(+3.95%) |
Jul 16, 2021 | 18.14 | 18.14 | 17.31 | 17.33 | 161,686 | -0.65(-3.60%) |
Jul 15, 2021 | 18.22 | 18.35 | 17.82 | 17.98 | 155,392 | -0.49(-2.64%) |
Jul 14, 2021 | 18.34 | 18.81 | 18.10 | 18.46 | 396,250 | +0.43(+2.39%) |
Jul 13, 2021 | 18.22 | 18.22 | 17.86 | 18.03 | 197,660 | -0.25(-1.39%) |
Jul 12, 2021 | 18.45 | 18.68 | 18.15 | 18.29 | 137,968 | -0.21(-1.12%) |
Jul 09, 2021 | 18.06 | 18.59 | 18.03 | 18.49 | 122,408 | +0.49(+2.71%) |
Jul 08, 2021 | 17.77 | 18.14 | 17.12 | 18.00 | 202,762 | -0.23(-1.24%) |
Jul 07, 2021 | 18.88 | 19.18 | 18.04 | 18.23 | 287,678 | -0.65(-3.43%) |
Jul 06, 2021 | 19.28 | 19.39 | 18.38 | 18.88 | 373,237 | -0.20(-1.03%) |
Jul 02, 2021 | 19.66 | 19.66 | 18.97 | 19.07 | 138,226 | -0.37(-1.88%) |