Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.73 | 17.92 | 17.27 | 17.31 | 111,815 | -0.35(-1.98%) |
Sep 29, 2021 | 17.70 | 17.71 | 17.38 | 17.66 | 78,548 | -0.01(-0.06%) |
Sep 28, 2021 | 18.01 | 18.02 | 17.48 | 17.67 | 115,308 | -0.25(-1.40%) |
Sep 27, 2021 | 17.55 | 18.04 | 17.25 | 17.92 | 150,060 | +0.41(+2.34%) |
Sep 24, 2021 | 17.16 | 17.54 | 17.06 | 17.51 | 130,198 | +0.31(+1.80%) |
Sep 23, 2021 | 16.16 | 17.35 | 16.16 | 17.20 | 448,338 | +1.13(+7.03%) |
Sep 22, 2021 | 16.03 | 16.36 | 15.99 | 16.07 | 99,672 | +0.24(+1.52%) |
Sep 21, 2021 | 15.97 | 16.09 | 15.66 | 15.83 | 287,518 | +0.05(+0.32%) |
Sep 20, 2021 | 15.69 | 15.97 | 15.59 | 15.78 | 198,733 | -0.29(-1.80%) |
Sep 17, 2021 | 15.86 | 16.07 | 15.70 | 16.07 | 382,414 | +0.21(+1.32%) |
Sep 16, 2021 | 15.89 | 15.99 | 15.72 | 15.86 | 79,489 | -0.13(-0.81%) |
Sep 15, 2021 | 15.78 | 16.24 | 15.63 | 15.99 | 110,650 | +0.22(+1.40%) |
Sep 14, 2021 | 16.03 | 16.11 | 15.62 | 15.77 | 128,588 | -0.29(-1.81%) |
Sep 13, 2021 | 16.00 | 16.07 | 15.81 | 16.06 | 91,980 | +0.17(+1.07%) |
Sep 10, 2021 | 16.32 | 16.65 | 15.86 | 15.89 | 93,274 | -0.29(-1.79%) |
Sep 09, 2021 | 16.02 | 16.37 | 15.91 | 16.18 | 72,437 | +0.19(+1.19%) |
Sep 08, 2021 | 16.12 | 16.27 | 15.88 | 15.99 | 147,606 | -0.14(-0.87%) |
Sep 07, 2021 | 16.08 | 16.21 | 15.89 | 16.13 | 382,187 | +0.01(+0.06%) |
Sep 03, 2021 | 16.48 | 16.55 | 16.01 | 16.12 | 156,875 | -0.42(-2.54%) |
Sep 02, 2021 | 16.82 | 16.82 | 16.39 | 16.54 | 85,858 | -0.14(-0.84%) |
Sep 01, 2021 | 16.72 | 16.75 | 16.37 | 16.68 | 96,675 | -0.02(-0.12%) |
Aug 31, 2021 | 16.66 | 16.81 | 16.42 | 16.70 | 94,075 | -0.03(-0.18%) |
Aug 30, 2021 | 17.38 | 17.38 | 16.73 | 16.73 | 88,589 | -0.56(-3.24%) |
Aug 27, 2021 | 16.71 | 17.44 | 16.71 | 17.29 | 77,681 | +0.64(+3.84%) |
Aug 26, 2021 | 16.52 | 16.78 | 16.52 | 16.65 | 79,292 | -0.03(-0.18%) |
Aug 25, 2021 | 16.82 | 16.98 | 16.59 | 16.68 | 68,494 | -0.05(-0.30%) |
Aug 24, 2021 | 16.54 | 16.83 | 16.54 | 16.73 | 41,243 | +0.22(+1.33%) |
Aug 23, 2021 | 16.64 | 16.77 | 16.44 | 16.51 | 42,855 | +0.07(+0.43%) |
Aug 20, 2021 | 16.20 | 16.58 | 16.16 | 16.44 | 55,538 | +0.14(+0.86%) |
Aug 19, 2021 | 16.18 | 16.34 | 15.96 | 16.30 | 56,393 | -0.14(-0.85%) |
Aug 18, 2021 | 16.50 | 16.68 | 16.33 | 16.44 | 71,666 | -0.05(-0.30%) |
Aug 17, 2021 | 16.42 | 16.65 | 16.19 | 16.49 | 80,905 | -0.16(-0.96%) |
Aug 16, 2021 | 16.65 | 16.74 | 16.50 | 16.65 | 89,468 | -0.20(-1.19%) |
Aug 13, 2021 | 17.23 | 17.23 | 16.75 | 16.85 | 66,441 | -0.32(-1.86%) |
Aug 12, 2021 | 17.26 | 17.41 | 16.99 | 17.17 | 76,429 | -0.07(-0.41%) |
Aug 11, 2021 | 17.25 | 17.31 | 17.05 | 17.24 | 60,423 | -0.01(-0.06%) |
Aug 10, 2021 | 16.99 | 17.29 | 16.71 | 17.25 | 82,595 | +0.30(+1.77%) |
Aug 09, 2021 | 17.29 | 17.48 | 16.82 | 16.95 | 53,720 | -0.47(-2.70%) |
Aug 06, 2021 | 17.75 | 17.75 | 17.16 | 17.42 | 86,847 | -0.05(-0.29%) |
Aug 05, 2021 | 17.44 | 17.94 | 17.01 | 17.47 | 103,097 | +0.68(+4.05%) |
Aug 04, 2021 | 16.58 | 16.99 | 16.53 | 16.79 | 73,479 | -0.07(-0.42%) |
Aug 03, 2021 | 16.63 | 16.91 | 16.41 | 16.86 | 102,062 | +0.26(+1.57%) |
Aug 02, 2021 | 16.74 | 17.23 | 16.50 | 16.60 | 79,021 | -0.06(-0.36%) |
Jul 30, 2021 | 16.99 | 17.12 | 16.54 | 16.66 | 83,660 | -0.37(-2.17%) |
Jul 29, 2021 | 17.16 | 17.16 | 16.74 | 17.03 | 52,132 | +0.10(+0.59%) |
Jul 28, 2021 | 16.95 | 17.27 | 16.39 | 16.93 | 71,511 | +0.17(+1.01%) |
Jul 27, 2021 | 16.61 | 16.94 | 16.47 | 16.76 | 65,293 | +0.03(+0.18%) |
Jul 26, 2021 | 16.60 | 16.76 | 16.51 | 16.73 | 51,766 | +0.26(+1.58%) |
Jul 23, 2021 | 16.65 | 16.65 | 16.23 | 16.47 | 59,160 | +0.00(+0.00%) |
Jul 22, 2021 | 17.00 | 17.39 | 16.30 | 16.47 | 90,761 | -0.50(-2.95%) |
Jul 21, 2021 | 16.69 | 17.07 | 16.69 | 16.97 | 75,433 | +0.53(+3.22%) |
Jul 20, 2021 | 15.96 | 16.69 | 15.91 | 16.44 | 159,363 | +0.56(+3.53%) |
Jul 19, 2021 | 15.90 | 16.07 | 15.63 | 15.88 | 176,707 | -0.44(-2.70%) |
Jul 16, 2021 | 16.55 | 16.55 | 16.11 | 16.32 | 118,147 | -0.02(-0.12%) |
Jul 15, 2021 | 16.41 | 16.67 | 16.26 | 16.34 | 96,228 | -0.12(-0.73%) |
Jul 14, 2021 | 16.37 | 16.74 | 16.24 | 16.46 | 107,200 | +0.03(+0.18%) |
Jul 13, 2021 | 16.42 | 16.55 | 16.12 | 16.43 | 88,968 | -0.15(-0.90%) |
Jul 12, 2021 | 16.28 | 16.70 | 16.17 | 16.58 | 76,386 | +0.15(+0.91%) |
Jul 09, 2021 | 16.09 | 16.54 | 16.09 | 16.43 | 80,199 | +0.53(+3.33%) |
Jul 08, 2021 | 15.79 | 16.23 | 15.64 | 15.90 | 80,822 | -0.35(-2.15%) |
Jul 07, 2021 | 16.29 | 16.60 | 16.12 | 16.25 | 59,882 | -0.18(-1.10%) |
Jul 06, 2021 | 17.08 | 17.12 | 16.29 | 16.43 | 82,430 | -0.65(-3.81%) |
Jul 02, 2021 | 17.10 | 17.31 | 16.75 | 17.08 | 88,725 | +0.02(+0.12%) |