Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.15 | 17.62 | 17.09 | 17.14 | 359,450 | +0.15(+0.88%) |
Sep 29, 2021 | 17.44 | 17.44 | 16.51 | 16.99 | 321,846 | -0.40(-2.30%) |
Sep 28, 2021 | 17.55 | 17.67 | 17.05 | 17.39 | 250,702 | -0.19(-1.08%) |
Sep 27, 2021 | 17.40 | 17.79 | 17.36 | 17.58 | 207,749 | +0.32(+1.85%) |
Sep 24, 2021 | 17.17 | 17.44 | 16.85 | 17.26 | 230,550 | -0.07(-0.40%) |
Sep 23, 2021 | 16.90 | 17.38 | 16.74 | 17.33 | 194,606 | +0.58(+3.46%) |
Sep 22, 2021 | 16.65 | 16.99 | 16.48 | 16.75 | 206,819 | +0.23(+1.39%) |
Sep 21, 2021 | 16.64 | 16.64 | 16.46 | 16.52 | 202,137 | +0.03(+0.18%) |
Sep 20, 2021 | 16.61 | 16.81 | 16.33 | 16.49 | 364,451 | -0.46(-2.71%) |
Sep 17, 2021 | 16.37 | 16.98 | 16.22 | 16.95 | 948,231 | +0.70(+4.31%) |
Sep 16, 2021 | 16.39 | 16.56 | 16.06 | 16.25 | 220,127 | -0.09(-0.55%) |
Sep 15, 2021 | 16.38 | 16.64 | 16.28 | 16.34 | 307,707 | +0.02(+0.12%) |
Sep 14, 2021 | 16.62 | 16.62 | 16.12 | 16.32 | 218,912 | -0.35(-2.10%) |
Sep 13, 2021 | 16.38 | 16.77 | 16.14 | 16.67 | 368,698 | +0.47(+2.90%) |
Sep 10, 2021 | 16.63 | 16.76 | 15.84 | 16.20 | 315,505 | -0.36(-2.17%) |
Sep 09, 2021 | 16.99 | 17.07 | 16.53 | 16.56 | 308,854 | -0.42(-2.47%) |
Sep 08, 2021 | 16.96 | 17.02 | 16.60 | 16.98 | 319,538 | +0.13(+0.77%) |
Sep 07, 2021 | 16.74 | 17.21 | 16.64 | 16.85 | 245,510 | +0.11(+0.66%) |
Sep 03, 2021 | 16.59 | 16.76 | 16.27 | 16.74 | 308,660 | +0.09(+0.54%) |
Sep 02, 2021 | 16.88 | 16.92 | 16.54 | 16.65 | 344,213 | -0.22(-1.30%) |
Sep 01, 2021 | 16.83 | 17.02 | 16.55 | 16.87 | 396,795 | +0.13(+0.78%) |
Aug 31, 2021 | 16.97 | 17.24 | 16.67 | 16.74 | 362,063 | -0.16(-0.95%) |
Aug 30, 2021 | 17.18 | 17.37 | 16.79 | 16.90 | 362,659 | -0.38(-2.20%) |
Aug 27, 2021 | 16.72 | 17.36 | 16.52 | 17.28 | 427,252 | +0.65(+3.91%) |
Aug 26, 2021 | 16.72 | 16.85 | 16.32 | 16.63 | 402,541 | -0.10(-0.60%) |
Aug 25, 2021 | 16.17 | 16.78 | 16.08 | 16.73 | 364,770 | +0.62(+3.85%) |
Aug 24, 2021 | 16.09 | 16.17 | 15.89 | 16.11 | 124,006 | +0.00(+0.00%) |
Aug 23, 2021 | 15.81 | 16.12 | 15.81 | 16.11 | 277,873 | +0.30(+1.90%) |
Aug 20, 2021 | 15.26 | 15.95 | 15.13 | 15.81 | 408,148 | +0.46(+3.00%) |
Aug 19, 2021 | 15.54 | 15.71 | 15.35 | 15.35 | 243,385 | -0.34(-2.17%) |
Aug 18, 2021 | 16.27 | 16.41 | 15.65 | 15.69 | 288,703 | -0.71(-4.33%) |
Aug 17, 2021 | 16.15 | 16.57 | 16.01 | 16.40 | 347,518 | +0.13(+0.80%) |
Aug 16, 2021 | 16.40 | 16.54 | 16.10 | 16.27 | 413,577 | -0.20(-1.21%) |
Aug 13, 2021 | 16.23 | 16.59 | 16.11 | 16.47 | 329,836 | +0.27(+1.67%) |
Aug 12, 2021 | 16.15 | 16.32 | 15.93 | 16.20 | 269,841 | +0.04(+0.25%) |
Aug 11, 2021 | 15.93 | 16.26 | 15.81 | 16.16 | 262,837 | +0.12(+0.75%) |
Aug 10, 2021 | 16.08 | 16.11 | 15.64 | 16.04 | 401,693 | -0.10(-0.62%) |
Aug 09, 2021 | 15.87 | 16.38 | 15.85 | 16.14 | 352,800 | +0.14(+0.88%) |
Aug 06, 2021 | 16.00 | 16.43 | 15.84 | 16.00 | 414,936 | -0.01(-0.06%) |
Aug 05, 2021 | 16.70 | 16.70 | 15.82 | 16.01 | 347,226 | +0.07(+0.44%) |
Aug 04, 2021 | 16.80 | 16.90 | 15.93 | 15.94 | 318,459 | -0.98(-5.79%) |
Aug 03, 2021 | 16.64 | 16.95 | 15.52 | 16.92 | 500,374 | +0.01(+0.06%) |
Aug 02, 2021 | 16.18 | 17.28 | 16.17 | 16.91 | 608,816 | +0.60(+3.68%) |
Jul 30, 2021 | 17.73 | 18.18 | 15.85 | 16.31 | 2,495,219 | -1.56(-8.73%) |
Jul 29, 2021 | 19.85 | 19.85 | 17.65 | 17.87 | 551,399 | -1.66(-8.50%) |
Jul 28, 2021 | 19.26 | 19.63 | 19.01 | 19.53 | 208,689 | +0.23(+1.19%) |
Jul 27, 2021 | 19.48 | 19.51 | 18.72 | 19.30 | 221,155 | -0.32(-1.63%) |
Jul 26, 2021 | 19.75 | 19.90 | 19.55 | 19.62 | 270,592 | -0.02(-0.10%) |
Jul 23, 2021 | 19.50 | 19.73 | 19.14 | 19.64 | 218,329 | +0.23(+1.18%) |
Jul 22, 2021 | 19.27 | 19.56 | 19.01 | 19.41 | 248,639 | +0.21(+1.09%) |
Jul 21, 2021 | 19.05 | 19.30 | 18.71 | 19.20 | 216,783 | +0.25(+1.32%) |
Jul 20, 2021 | 18.59 | 19.01 | 18.59 | 18.95 | 415,571 | +0.35(+1.88%) |
Jul 19, 2021 | 18.27 | 18.90 | 18.27 | 18.60 | 321,968 | -0.33(-1.74%) |
Jul 16, 2021 | 19.21 | 19.62 | 18.86 | 18.93 | 536,662 | -0.42(-2.17%) |
Jul 15, 2021 | 19.34 | 19.39 | 18.96 | 19.35 | 294,083 | -0.13(-0.67%) |
Jul 14, 2021 | 19.78 | 19.92 | 19.44 | 19.48 | 288,349 | -0.24(-1.22%) |
Jul 13, 2021 | 19.93 | 20.02 | 19.61 | 19.72 | 376,523 | -0.18(-0.90%) |
Jul 12, 2021 | 20.60 | 20.70 | 19.82 | 19.90 | 323,734 | -0.62(-3.02%) |
Jul 09, 2021 | 20.41 | 20.70 | 20.22 | 20.52 | 283,755 | +0.16(+0.79%) |
Jul 08, 2021 | 19.96 | 20.48 | 19.75 | 20.36 | 355,371 | +0.17(+0.84%) |
Jul 07, 2021 | 20.41 | 20.53 | 19.99 | 20.19 | 320,732 | -0.13(-0.64%) |
Jul 06, 2021 | 20.75 | 20.75 | 20.11 | 20.32 | 342,020 | -0.50(-2.40%) |
Jul 02, 2021 | 21.27 | 21.27 | 20.49 | 20.82 | 565,710 | -0.45(-2.12%) |