Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.60 | 17.69 | 17.48 | 17.52 | 14,860 | +0.01(+0.05%) |
Sep 29, 2021 | 17.43 | 17.60 | 17.07 | 17.51 | 15,685 | +0.08(+0.48%) |
Sep 28, 2021 | 17.64 | 17.73 | 17.29 | 17.42 | 23,819 | -0.35(-1.95%) |
Sep 27, 2021 | 17.61 | 17.81 | 17.29 | 17.77 | 28,406 | +0.13(+0.74%) |
Sep 24, 2021 | 17.04 | 18.13 | 17.04 | 17.64 | 45,006 | +0.59(+3.46%) |
Sep 23, 2021 | 16.81 | 17.24 | 16.81 | 17.05 | 30,000 | +0.24(+1.45%) |
Sep 22, 2021 | 17.05 | 17.06 | 16.64 | 16.81 | 22,853 | -0.16(-0.94%) |
Sep 21, 2021 | 16.82 | 17.25 | 16.78 | 16.96 | 23,710 | +0.15(+0.89%) |
Sep 20, 2021 | 17.40 | 17.46 | 16.74 | 16.82 | 42,165 | -0.75(-4.26%) |
Sep 17, 2021 | 18.56 | 18.76 | 17.45 | 17.56 | 138,528 | -0.95(-5.11%) |
Sep 16, 2021 | 18.42 | 18.56 | 18.16 | 18.51 | 17,090 | +0.15(+0.82%) |
Sep 15, 2021 | 17.91 | 18.36 | 17.79 | 18.36 | 20,518 | +0.41(+2.26%) |
Sep 14, 2021 | 18.16 | 18.50 | 17.78 | 17.95 | 40,842 | -0.08(-0.47%) |
Sep 13, 2021 | 18.74 | 18.74 | 17.97 | 18.04 | 20,031 | -0.56(-3.01%) |
Sep 10, 2021 | 18.75 | 18.77 | 18.55 | 18.60 | 14,127 | -0.04(-0.20%) |
Sep 09, 2021 | 18.95 | 18.95 | 18.64 | 18.64 | 22,365 | -0.25(-1.34%) |
Sep 08, 2021 | 18.77 | 18.94 | 18.55 | 18.89 | 31,630 | +0.07(+0.40%) |
Sep 07, 2021 | 19.17 | 19.40 | 18.73 | 18.81 | 26,634 | -0.29(-1.52%) |
Sep 03, 2021 | 19.13 | 19.13 | 18.88 | 19.10 | 21,390 | +0.01(+0.05%) |
Sep 02, 2021 | 18.52 | 19.11 | 18.39 | 19.09 | 40,129 | +0.47(+2.51%) |
Sep 01, 2021 | 18.79 | 18.79 | 18.22 | 18.63 | 29,163 | -0.07(-0.35%) |
Aug 31, 2021 | 18.60 | 18.78 | 18.54 | 18.69 | 25,608 | +0.14(+0.76%) |
Aug 30, 2021 | 18.69 | 18.75 | 18.42 | 18.55 | 27,013 | -0.13(-0.70%) |
Aug 27, 2021 | 18.39 | 18.82 | 18.39 | 18.68 | 34,802 | +0.42(+2.30%) |
Aug 26, 2021 | 18.69 | 18.69 | 18.10 | 18.26 | 26,272 | -0.42(-2.25%) |
Aug 25, 2021 | 18.41 | 18.94 | 18.35 | 18.68 | 40,180 | +0.20(+1.06%) |
Aug 24, 2021 | 18.76 | 18.78 | 18.41 | 18.49 | 26,995 | -0.20(-1.05%) |
Aug 23, 2021 | 18.14 | 18.77 | 17.85 | 18.68 | 72,783 | +0.67(+3.74%) |
Aug 20, 2021 | 17.97 | 18.29 | 17.74 | 18.01 | 35,370 | +0.13(+0.73%) |
Aug 19, 2021 | 17.60 | 18.20 | 17.59 | 17.88 | 32,606 | +0.19(+1.06%) |
Aug 18, 2021 | 17.84 | 17.97 | 17.37 | 17.69 | 31,840 | -0.17(-0.94%) |
Aug 17, 2021 | 18.28 | 18.63 | 17.82 | 17.86 | 28,475 | -0.29(-1.60%) |
Aug 16, 2021 | 19.55 | 19.86 | 18.15 | 18.15 | 58,803 | -0.92(-4.83%) |
Aug 13, 2021 | 16.99 | 19.43 | 16.99 | 19.07 | 300,161 | +2.08(+12.25%) |
Aug 12, 2021 | 16.61 | 16.99 | 16.53 | 16.99 | 17,072 | +0.42(+2.54%) |
Aug 11, 2021 | 16.55 | 16.58 | 16.34 | 16.57 | 22,374 | +0.11(+0.68%) |
Aug 10, 2021 | 16.57 | 16.73 | 16.28 | 16.46 | 65,180 | -0.10(-0.62%) |
Aug 09, 2021 | 16.57 | 16.77 | 16.34 | 16.56 | 11,550 | -0.01(-0.06%) |
Aug 06, 2021 | 16.79 | 16.79 | 16.49 | 16.57 | 16,189 | +0.07(+0.45%) |
Aug 05, 2021 | 16.33 | 16.65 | 16.18 | 16.49 | 13,122 | +0.13(+0.80%) |
Aug 04, 2021 | 16.40 | 16.48 | 16.10 | 16.36 | 16,882 | -0.08(-0.51%) |
Aug 03, 2021 | 16.60 | 16.60 | 16.45 | 16.45 | 9,220 | -0.12(-0.73%) |
Aug 02, 2021 | 16.51 | 16.61 | 16.45 | 16.57 | 7,696 | +0.12(+0.74%) |
Jul 30, 2021 | 16.58 | 17.26 | 16.45 | 16.45 | 13,779 | -0.12(-0.73%) |
Jul 29, 2021 | 16.62 | 16.70 | 16.20 | 16.57 | 17,697 | -0.21(-1.28%) |
Jul 28, 2021 | 16.66 | 16.79 | 16.44 | 16.78 | 14,917 | +0.13(+0.78%) |
Jul 27, 2021 | 16.74 | 16.96 | 16.42 | 16.65 | 16,077 | -0.15(-0.89%) |
Jul 26, 2021 | 16.65 | 17.09 | 16.51 | 16.80 | 23,253 | +0.18(+1.07%) |
Jul 23, 2021 | 16.70 | 16.97 | 16.39 | 16.62 | 31,913 | -0.09(-0.56%) |
Jul 22, 2021 | 16.64 | 16.76 | 16.31 | 16.72 | 10,489 | +0.00(+0.00%) |
Jul 21, 2021 | 16.62 | 16.77 | 16.45 | 16.72 | 52,429 | +0.29(+1.76%) |
Jul 20, 2021 | 16.24 | 16.62 | 16.24 | 16.43 | 32,147 | +0.28(+1.73%) |
Jul 19, 2021 | 15.78 | 16.23 | 15.68 | 16.15 | 17,431 | +0.36(+2.31%) |
Jul 16, 2021 | 15.88 | 16.02 | 15.75 | 15.78 | 16,037 | +0.00(+0.00%) |
Jul 15, 2021 | 15.87 | 15.96 | 15.66 | 15.78 | 18,060 | -0.05(-0.33%) |
Jul 14, 2021 | 16.12 | 16.27 | 15.78 | 15.84 | 16,113 | -0.27(-1.68%) |
Jul 13, 2021 | 16.23 | 16.31 | 16.10 | 16.11 | 18,292 | -0.20(-1.20%) |
Jul 12, 2021 | 16.24 | 16.39 | 16.11 | 16.30 | 15,315 | +0.07(+0.40%) |
Jul 09, 2021 | 16.20 | 16.27 | 16.08 | 16.24 | 9,919 | +0.07(+0.40%) |
Jul 08, 2021 | 16.07 | 16.19 | 15.75 | 16.17 | 17,335 | +0.00(+0.00%) |
Jul 07, 2021 | 16.14 | 16.27 | 15.98 | 16.17 | 13,850 | +0.00(+0.00%) |
Jul 06, 2021 | 16.53 | 16.53 | 15.88 | 16.17 | 19,927 | -0.25(-1.53%) |
Jul 02, 2021 | 16.31 | 16.51 | 16.18 | 16.42 | 14,593 | +0.20(+1.21%) |