Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.88 | 17.88 | 17.55 | 17.58 | 51,708 | -0.21(-1.21%) |
Sep 29, 2021 | 17.45 | 17.91 | 17.45 | 17.79 | 87,048 | +0.21(+1.22%) |
Sep 28, 2021 | 17.63 | 17.72 | 17.50 | 17.58 | 138,157 | +0.04(+0.24%) |
Sep 27, 2021 | 17.30 | 17.66 | 17.27 | 17.54 | 89,748 | +0.34(+2.00%) |
Sep 24, 2021 | 17.12 | 17.27 | 17.12 | 17.19 | 57,321 | +0.02(+0.10%) |
Sep 23, 2021 | 17.10 | 17.25 | 17.10 | 17.18 | 81,448 | +0.10(+0.60%) |
Sep 22, 2021 | 16.99 | 17.21 | 16.99 | 17.07 | 67,125 | +0.21(+1.27%) |
Sep 21, 2021 | 16.64 | 17.01 | 16.64 | 16.86 | 110,702 | +0.05(+0.31%) |
Sep 20, 2021 | 16.68 | 16.91 | 16.52 | 16.81 | 108,791 | -0.05(-0.31%) |
Sep 17, 2021 | 17.14 | 17.27 | 16.86 | 16.86 | 317,553 | -0.21(-1.21%) |
Sep 16, 2021 | 17.10 | 17.28 | 17.06 | 17.06 | 75,022 | -0.09(-0.55%) |
Sep 15, 2021 | 17.10 | 17.26 | 17.09 | 17.16 | 83,923 | +0.09(+0.55%) |
Sep 14, 2021 | 17.30 | 17.30 | 17.00 | 17.06 | 73,238 | -0.16(-0.95%) |
Sep 13, 2021 | 17.20 | 17.29 | 17.16 | 17.23 | 70,860 | +0.08(+0.45%) |
Sep 10, 2021 | 17.27 | 17.31 | 17.13 | 17.15 | 60,209 | -0.07(-0.40%) |
Sep 09, 2021 | 17.27 | 17.39 | 17.22 | 17.22 | 65,373 | -0.09(-0.50%) |
Sep 08, 2021 | 17.25 | 17.34 | 17.19 | 17.30 | 63,666 | -0.03(-0.15%) |
Sep 07, 2021 | 17.37 | 17.41 | 17.25 | 17.33 | 74,680 | -0.03(-0.15%) |
Sep 03, 2021 | 17.36 | 17.51 | 17.24 | 17.36 | 48,966 | -0.04(-0.25%) |
Sep 02, 2021 | 17.43 | 17.46 | 17.36 | 17.40 | 40,533 | -0.06(-0.34%) |
Sep 01, 2021 | 17.45 | 17.52 | 17.25 | 17.46 | 53,912 | +0.06(+0.34%) |
Aug 31, 2021 | 17.36 | 17.47 | 17.33 | 17.40 | 71,360 | +0.04(+0.25%) |
Aug 30, 2021 | 17.48 | 17.50 | 17.29 | 17.36 | 52,687 | -0.15(-0.83%) |
Aug 27, 2021 | 17.27 | 17.60 | 17.27 | 17.50 | 78,299 | +0.31(+1.80%) |
Aug 26, 2021 | 17.22 | 17.30 | 17.18 | 17.19 | 66,748 | -0.03(-0.20%) |
Aug 25, 2021 | 17.32 | 17.39 | 17.23 | 17.23 | 60,115 | -0.05(-0.30%) |
Aug 24, 2021 | 17.16 | 17.33 | 17.11 | 17.28 | 85,668 | +0.10(+0.60%) |
Aug 23, 2021 | 17.22 | 17.25 | 17.15 | 17.18 | 40,783 | -0.03(-0.15%) |
Aug 20, 2021 | 17.01 | 17.27 | 16.98 | 17.20 | 187,024 | +0.14(+0.80%) |
Aug 19, 2021 | 17.05 | 17.09 | 16.88 | 17.06 | 48,648 | -0.12(-0.70%) |
Aug 18, 2021 | 17.26 | 17.36 | 17.17 | 17.18 | 56,674 | -0.10(-0.60%) |
Aug 17, 2021 | 17.42 | 17.42 | 17.20 | 17.29 | 63,794 | -0.21(-1.18%) |
Aug 16, 2021 | 17.50 | 17.69 | 17.38 | 17.49 | 47,607 | -0.15(-0.83%) |
Aug 13, 2021 | 17.68 | 17.71 | 17.59 | 17.64 | 39,445 | -0.07(-0.39%) |
Aug 12, 2021 | 17.79 | 17.79 | 17.61 | 17.71 | 64,080 | -0.09(-0.48%) |
Aug 11, 2021 | 17.72 | 17.79 | 17.60 | 17.79 | 52,701 | +0.07(+0.39%) |
Aug 10, 2021 | 17.43 | 17.73 | 17.42 | 17.72 | 57,814 | +0.22(+1.27%) |
Aug 09, 2021 | 17.60 | 17.63 | 17.38 | 17.50 | 78,119 | -0.09(-0.49%) |
Aug 06, 2021 | 17.37 | 17.64 | 17.35 | 17.59 | 87,431 | +0.34(+1.99%) |
Aug 05, 2021 | 17.19 | 17.36 | 17.12 | 17.24 | 76,496 | +0.14(+0.80%) |
Aug 04, 2021 | 17.08 | 17.25 | 17.08 | 17.11 | 84,288 | -0.10(-0.60%) |
Aug 03, 2021 | 16.90 | 17.29 | 16.76 | 17.21 | 132,806 | +0.35(+2.09%) |
Aug 02, 2021 | 17.00 | 17.20 | 16.85 | 16.86 | 90,715 | -0.07(-0.41%) |
Jul 30, 2021 | 16.88 | 17.06 | 16.85 | 16.93 | 77,829 | -0.01(-0.05%) |
Jul 29, 2021 | 16.89 | 17.06 | 16.86 | 16.94 | 38,863 | +0.07(+0.41%) |
Jul 28, 2021 | 16.67 | 16.96 | 16.58 | 16.87 | 61,099 | +0.27(+1.65%) |
Jul 27, 2021 | 16.69 | 16.83 | 16.44 | 16.59 | 94,611 | -0.14(-0.82%) |
Jul 26, 2021 | 16.81 | 16.98 | 16.66 | 16.73 | 83,031 | -0.06(-0.36%) |
Jul 23, 2021 | 16.58 | 16.80 | 16.39 | 16.79 | 96,172 | +0.32(+1.93%) |
Jul 22, 2021 | 16.58 | 16.69 | 16.44 | 16.47 | 118,714 | -0.09(-0.57%) |
Jul 21, 2021 | 16.39 | 16.71 | 16.39 | 16.57 | 84,779 | +0.26(+1.58%) |
Jul 20, 2021 | 16.22 | 16.70 | 16.18 | 16.31 | 96,853 | +0.07(+0.42%) |
Jul 19, 2021 | 16.31 | 16.42 | 16.13 | 16.24 | 58,032 | -0.30(-1.81%) |
Jul 16, 2021 | 16.68 | 16.71 | 16.51 | 16.54 | 62,118 | -0.04(-0.26%) |
Jul 15, 2021 | 16.42 | 16.65 | 16.37 | 16.58 | 44,841 | +0.14(+0.83%) |
Jul 14, 2021 | 16.43 | 16.59 | 16.34 | 16.45 | 52,826 | +0.04(+0.26%) |
Jul 13, 2021 | 16.51 | 16.53 | 16.21 | 16.40 | 83,194 | -0.07(-0.42%) |
Jul 12, 2021 | 16.58 | 16.63 | 16.45 | 16.47 | 64,446 | -0.17(-1.03%) |
Jul 09, 2021 | 16.34 | 16.65 | 16.34 | 16.64 | 64,218 | +0.39(+2.37%) |
Jul 08, 2021 | 16.19 | 16.35 | 16.11 | 16.26 | 99,917 | +0.01(+0.05%) |
Jul 07, 2021 | 16.23 | 16.41 | 16.18 | 16.25 | 85,141 | +0.00(+0.00%) |
Jul 06, 2021 | 16.51 | 16.51 | 16.12 | 16.25 | 91,048 | -0.25(-1.49%) |
Jul 02, 2021 | 16.68 | 16.68 | 16.50 | 16.50 | 66,423 | -0.23(-1.37%) |