Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.87 | 17.87 | 17.13 | 17.53 | 140,667 | -0.17(-0.99%) |
Sep 29, 2021 | 17.36 | 17.77 | 17.18 | 17.71 | 157,915 | +0.41(+2.37%) |
Sep 28, 2021 | 17.58 | 17.92 | 16.57 | 17.30 | 104,469 | -0.21(-1.20%) |
Sep 27, 2021 | 16.95 | 17.76 | 16.83 | 17.51 | 163,734 | +0.71(+4.21%) |
Sep 24, 2021 | 16.45 | 16.90 | 16.45 | 16.80 | 165,122 | +0.28(+1.69%) |
Sep 23, 2021 | 16.18 | 16.67 | 16.18 | 16.52 | 110,155 | +0.54(+3.39%) |
Sep 22, 2021 | 15.76 | 16.21 | 15.76 | 15.98 | 122,377 | +0.29(+1.84%) |
Sep 21, 2021 | 15.85 | 15.94 | 15.69 | 15.69 | 135,680 | -0.03(-0.22%) |
Sep 20, 2021 | 15.84 | 16.00 | 15.44 | 15.72 | 227,858 | -0.70(-4.26%) |
Sep 17, 2021 | 15.93 | 16.45 | 15.71 | 16.42 | 678,462 | +0.59(+3.76%) |
Sep 16, 2021 | 16.07 | 16.07 | 15.77 | 15.83 | 124,776 | -0.10(-0.66%) |
Sep 15, 2021 | 15.76 | 16.05 | 15.73 | 15.93 | 116,348 | +0.25(+1.62%) |
Sep 14, 2021 | 15.93 | 15.94 | 15.58 | 15.68 | 174,886 | -0.22(-1.37%) |
Sep 13, 2021 | 15.82 | 15.99 | 15.73 | 15.90 | 127,516 | +0.13(+0.83%) |
Sep 10, 2021 | 16.15 | 16.16 | 15.76 | 15.77 | 119,622 | -0.28(-1.74%) |
Sep 09, 2021 | 17.08 | 17.08 | 15.93 | 16.05 | 128,157 | +0.05(+0.33%) |
Sep 08, 2021 | 16.21 | 16.37 | 15.89 | 16.00 | 124,680 | -0.31(-1.88%) |
Sep 07, 2021 | 16.32 | 16.77 | 16.02 | 16.30 | 99,741 | +0.04(+0.27%) |
Sep 03, 2021 | 16.50 | 16.51 | 16.19 | 16.26 | 100,649 | -0.21(-1.27%) |
Sep 02, 2021 | 16.61 | 16.79 | 16.46 | 16.47 | 90,881 | -0.10(-0.58%) |
Sep 01, 2021 | 16.85 | 16.85 | 16.39 | 16.56 | 192,538 | -0.29(-1.71%) |
Aug 31, 2021 | 16.79 | 17.04 | 16.73 | 16.85 | 102,152 | +0.06(+0.36%) |
Aug 30, 2021 | 17.27 | 17.31 | 16.74 | 16.79 | 125,617 | -0.36(-2.09%) |
Aug 27, 2021 | 16.53 | 17.21 | 16.53 | 17.15 | 149,024 | +0.65(+3.92%) |
Aug 26, 2021 | 16.78 | 16.96 | 16.48 | 16.50 | 135,309 | -0.24(-1.41%) |
Aug 25, 2021 | 16.62 | 16.90 | 16.59 | 16.74 | 144,732 | +0.17(+1.00%) |
Aug 24, 2021 | 16.57 | 16.74 | 16.55 | 16.57 | 97,607 | -0.01(-0.05%) |
Aug 23, 2021 | 16.62 | 16.75 | 16.49 | 16.58 | 97,282 | +0.13(+0.80%) |
Aug 20, 2021 | 15.89 | 16.49 | 15.75 | 16.45 | 252,288 | +0.46(+2.90%) |
Aug 19, 2021 | 16.10 | 16.15 | 15.78 | 15.99 | 112,092 | -0.21(-1.30%) |
Aug 18, 2021 | 16.38 | 16.55 | 16.15 | 16.20 | 76,199 | -0.23(-1.38%) |
Aug 17, 2021 | 16.49 | 16.67 | 16.26 | 16.42 | 92,255 | -0.17(-1.00%) |
Aug 16, 2021 | 16.54 | 16.70 | 16.32 | 16.59 | 120,204 | -0.04(-0.26%) |
Aug 13, 2021 | 16.88 | 16.88 | 16.62 | 16.63 | 79,116 | -0.17(-1.04%) |
Aug 12, 2021 | 16.95 | 16.96 | 16.64 | 16.81 | 109,349 | -0.09(-0.52%) |
Aug 11, 2021 | 16.68 | 16.90 | 16.49 | 16.90 | 206,500 | +0.27(+1.63%) |
Aug 10, 2021 | 16.57 | 16.74 | 16.47 | 16.62 | 115,218 | +0.07(+0.42%) |
Aug 09, 2021 | 16.73 | 17.38 | 16.45 | 16.55 | 79,042 | -0.17(-1.04%) |
Aug 06, 2021 | 16.49 | 16.85 | 16.49 | 16.73 | 132,032 | +0.58(+3.57%) |
Aug 05, 2021 | 16.07 | 16.15 | 15.94 | 16.15 | 344,832 | +0.23(+1.42%) |
Aug 04, 2021 | 15.89 | 16.15 | 15.85 | 15.93 | 116,729 | -0.15(-0.92%) |
Aug 03, 2021 | 15.68 | 16.14 | 15.63 | 16.07 | 211,286 | +0.43(+2.78%) |
Aug 02, 2021 | 15.95 | 16.89 | 15.60 | 15.64 | 184,763 | -0.19(-1.21%) |
Jul 30, 2021 | 15.99 | 16.47 | 15.66 | 15.83 | 176,932 | -0.19(-1.19%) |
Jul 29, 2021 | 16.30 | 16.33 | 16.00 | 16.02 | 135,454 | -0.02(-0.11%) |
Jul 28, 2021 | 15.70 | 16.24 | 15.25 | 16.04 | 271,848 | +0.87(+5.72%) |
Jul 27, 2021 | 15.02 | 15.20 | 14.92 | 15.17 | 130,368 | -0.02(-0.11%) |
Jul 26, 2021 | 15.08 | 15.42 | 15.08 | 15.19 | 225,386 | +0.10(+0.69%) |
Jul 23, 2021 | 15.12 | 15.26 | 14.89 | 15.08 | 102,788 | +0.15(+0.99%) |
Jul 22, 2021 | 15.36 | 15.36 | 14.78 | 14.94 | 96,393 | -0.50(-3.26%) |
Jul 21, 2021 | 15.23 | 15.57 | 15.05 | 15.44 | 156,073 | +0.44(+2.95%) |
Jul 20, 2021 | 14.64 | 15.42 | 14.64 | 15.00 | 182,328 | +0.36(+2.43%) |
Jul 19, 2021 | 14.89 | 15.03 | 14.48 | 14.64 | 170,205 | -0.72(-4.69%) |
Jul 16, 2021 | 15.97 | 16.11 | 15.24 | 15.36 | 212,405 | -0.45(-2.86%) |
Jul 15, 2021 | 15.44 | 15.84 | 15.41 | 15.81 | 125,024 | +0.21(+1.34%) |
Jul 14, 2021 | 15.61 | 16.37 | 15.46 | 15.61 | 136,825 | +0.03(+0.17%) |
Jul 13, 2021 | 15.89 | 16.35 | 15.48 | 15.58 | 122,304 | -0.36(-2.29%) |
Jul 12, 2021 | 15.74 | 16.02 | 15.54 | 15.94 | 156,307 | +0.08(+0.49%) |
Jul 09, 2021 | 15.49 | 15.88 | 15.16 | 15.87 | 144,640 | +0.72(+4.76%) |
Jul 08, 2021 | 15.24 | 15.39 | 14.88 | 15.15 | 220,872 | -0.33(-2.13%) |
Jul 07, 2021 | 15.44 | 15.71 | 15.31 | 15.48 | 186,971 | -0.15(-0.95%) |
Jul 06, 2021 | 16.19 | 16.19 | 15.48 | 15.62 | 119,713 | -0.64(-3.95%) |
Jul 02, 2021 | 16.63 | 16.69 | 16.23 | 16.27 | 123,723 | -0.42(-2.50%) |