Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.02 | 16.17 | 15.93 | 16.04 | 593,980 | -0.11(-0.68%) |
Sep 29, 2021 | 16.43 | 16.43 | 16.09 | 16.15 | 360,458 | -0.05(-0.31%) |
Sep 28, 2021 | 16.41 | 16.43 | 16.15 | 16.20 | 438,194 | -0.39(-2.35%) |
Sep 27, 2021 | 16.40 | 16.61 | 16.31 | 16.59 | 855,405 | +0.09(+0.55%) |
Sep 24, 2021 | 16.57 | 16.57 | 16.41 | 16.50 | 640,000 | -0.17(-1.02%) |
Sep 23, 2021 | 16.72 | 16.78 | 15.83 | 16.67 | 472,257 | +0.41(+2.52%) |
Sep 22, 2021 | 16.02 | 16.35 | 16.00 | 16.26 | 391,894 | +0.24(+1.50%) |
Sep 21, 2021 | 15.93 | 16.09 | 15.90 | 16.02 | 482,471 | +0.22(+1.39%) |
Sep 20, 2021 | 15.85 | 15.96 | 15.62 | 15.80 | 615,370 | -0.39(-2.41%) |
Sep 17, 2021 | 16.17 | 16.24 | 15.99 | 16.19 | 612,831 | -0.31(-1.88%) |
Sep 16, 2021 | 16.23 | 16.50 | 16.19 | 16.50 | 401,379 | +0.08(+0.49%) |
Sep 15, 2021 | 16.58 | 16.61 | 16.35 | 16.42 | 894,167 | -0.35(-2.09%) |
Sep 14, 2021 | 16.81 | 16.90 | 16.75 | 16.77 | 463,359 | -0.23(-1.35%) |
Sep 13, 2021 | 17.13 | 17.15 | 16.93 | 17.00 | 310,470 | -0.44(-2.52%) |
Sep 10, 2021 | 17.55 | 17.57 | 17.40 | 17.44 | 546,835 | -0.13(-0.74%) |
Sep 09, 2021 | 17.54 | 17.75 | 17.50 | 17.57 | 654,073 | -1.05(-5.64%) |
Sep 08, 2021 | 18.89 | 18.89 | 18.57 | 18.62 | 360,872 | -0.40(-2.10%) |
Sep 07, 2021 | 18.90 | 19.20 | 18.89 | 19.02 | 664,880 | +0.54(+2.92%) |
Sep 03, 2021 | 18.26 | 18.51 | 18.25 | 18.48 | 250,474 | +0.03(+0.16%) |
Sep 02, 2021 | 18.54 | 18.59 | 18.43 | 18.45 | 385,120 | -0.05(-0.27%) |
Sep 01, 2021 | 18.37 | 18.58 | 18.37 | 18.50 | 685,567 | +0.78(+4.40%) |
Aug 31, 2021 | 17.63 | 17.80 | 17.50 | 17.72 | 625,607 | +0.98(+5.85%) |
Aug 30, 2021 | 16.69 | 16.75 | 16.50 | 16.74 | 577,781 | -0.16(-0.95%) |
Aug 27, 2021 | 16.89 | 17.04 | 16.84 | 16.90 | 303,220 | +0.21(+1.26%) |
Aug 26, 2021 | 16.70 | 16.80 | 16.60 | 16.69 | 406,254 | -0.19(-1.13%) |
Aug 25, 2021 | 16.95 | 17.05 | 16.78 | 16.88 | 695,452 | +0.04(+0.24%) |
Aug 24, 2021 | 16.63 | 16.85 | 16.59 | 16.84 | 1,057,699 | +0.57(+3.47%) |
Aug 23, 2021 | 16.30 | 16.32 | 15.98 | 16.27 | 580,955 | +0.20(+1.21%) |
Aug 20, 2021 | 16.04 | 16.25 | 16.02 | 16.08 | 582,589 | +0.13(+0.82%) |
Aug 19, 2021 | 15.90 | 16.16 | 15.87 | 15.95 | 1,526,720 | -0.89(-5.31%) |
Aug 18, 2021 | 17.07 | 17.32 | 16.83 | 16.84 | 3,401,432 | +0.56(+3.47%) |
Aug 17, 2021 | 16.61 | 17.14 | 16.25 | 16.28 | 4,221,096 | -1.07(-6.17%) |
Aug 16, 2021 | 17.09 | 17.36 | 16.95 | 17.35 | 2,977,151 | -0.68(-3.77%) |
Aug 13, 2021 | 17.43 | 18.05 | 17.27 | 18.03 | 1,795,629 | -0.28(-1.53%) |
Aug 12, 2021 | 17.95 | 18.41 | 17.93 | 18.31 | 868,132 | -0.19(-1.03%) |
Aug 11, 2021 | 18.56 | 18.62 | 18.40 | 18.50 | 998,116 | +0.11(+0.60%) |
Aug 10, 2021 | 18.39 | 18.62 | 18.34 | 18.39 | 914,400 | +0.87(+4.97%) |
Aug 09, 2021 | 17.56 | 17.76 | 17.45 | 17.52 | 1,028,027 | +0.56(+3.30%) |
Aug 06, 2021 | 16.99 | 17.14 | 16.88 | 16.96 | 2,780,496 | +0.10(+0.59%) |
Aug 05, 2021 | 16.82 | 17.05 | 16.82 | 16.86 | 1,582,084 | -0.32(-1.86%) |
Aug 04, 2021 | 17.27 | 17.49 | 17.15 | 17.18 | 1,546,991 | +0.38(+2.26%) |
Aug 03, 2021 | 16.93 | 16.97 | 16.63 | 16.80 | 3,506,217 | -1.22(-6.77%) |
Aug 02, 2021 | 17.96 | 18.15 | 17.89 | 18.02 | 1,047,734 | +0.11(+0.61%) |
Jul 30, 2021 | 17.69 | 18.00 | 17.69 | 17.91 | 1,847,497 | -0.19(-1.05%) |
Jul 29, 2021 | 18.11 | 18.18 | 17.94 | 18.10 | 2,084,654 | +1.11(+6.50%) |
Jul 28, 2021 | 17.02 | 17.18 | 16.62 | 17.00 | 7,823,030 | +0.68(+4.14%) |
Jul 27, 2021 | 16.09 | 16.32 | 15.85 | 16.32 | 5,734,546 | -0.41(-2.45%) |
Jul 26, 2021 | 17.23 | 17.35 | 16.66 | 16.73 | 4,231,179 | -1.91(-10.25%) |
Jul 23, 2021 | 18.84 | 18.87 | 18.63 | 18.64 | 3,975,669 | -0.42(-2.20%) |
Jul 22, 2021 | 19.17 | 19.22 | 19.05 | 19.06 | 2,086,639 | +0.09(+0.47%) |
Jul 21, 2021 | 18.79 | 19.01 | 18.77 | 18.97 | 707,594 | +0.22(+1.17%) |
Jul 20, 2021 | 18.70 | 18.80 | 18.60 | 18.75 | 1,616,024 | -0.10(-0.53%) |
Jul 19, 2021 | 18.95 | 18.98 | 18.75 | 18.85 | 1,554,007 | -0.20(-1.05%) |
Jul 16, 2021 | 19.13 | 19.27 | 19.03 | 19.05 | 694,078 | -0.09(-0.47%) |
Jul 15, 2021 | 18.95 | 19.14 | 18.91 | 19.14 | 1,067,866 | +0.09(+0.47%) |
Jul 14, 2021 | 18.99 | 19.15 | 18.83 | 19.05 | 884,718 | +0.37(+1.98%) |
Jul 13, 2021 | 18.55 | 18.75 | 18.52 | 18.68 | 1,112,961 | +0.32(+1.74%) |
Jul 12, 2021 | 18.40 | 18.45 | 18.33 | 18.36 | 536,971 | -0.09(-0.49%) |
Jul 09, 2021 | 18.23 | 18.51 | 18.08 | 18.45 | 1,173,794 | +0.21(+1.15%) |
Jul 08, 2021 | 18.28 | 18.35 | 18.06 | 18.24 | 483,222 | -0.44(-2.36%) |
Jul 07, 2021 | 18.85 | 18.90 | 18.65 | 18.68 | 611,936 | +0.04(+0.21%) |
Jul 06, 2021 | 18.64 | 18.69 | 18.51 | 18.64 | 499,998 | -0.83(-4.26%) |
Jul 02, 2021 | 19.44 | 19.54 | 19.41 | 19.47 | 245,900 | +0.13(+0.67%) |