Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.71 | 17.84 | 17.30 | 17.37 | 770,645 | -0.33(-1.86%) |
Sep 29, 2021 | 17.32 | 17.72 | 17.29 | 17.70 | 1,037,612 | +0.38(+2.19%) |
Sep 28, 2021 | 17.22 | 17.45 | 17.18 | 17.32 | 767,853 | +0.08(+0.46%) |
Sep 27, 2021 | 17.21 | 17.38 | 17.10 | 17.24 | 993,656 | +0.13(+0.76%) |
Sep 24, 2021 | 17.29 | 17.43 | 17.07 | 17.11 | 1,433,169 | -0.15(-0.87%) |
Sep 23, 2021 | 17.26 | 17.49 | 17.18 | 17.26 | 909,131 | +0.06(+0.35%) |
Sep 22, 2021 | 17.10 | 17.40 | 16.97 | 17.20 | 1,750,755 | +0.28(+1.65%) |
Sep 21, 2021 | 16.39 | 17.02 | 16.39 | 16.92 | 3,838,213 | +0.80(+4.96%) |
Sep 20, 2021 | 16.20 | 16.21 | 15.93 | 16.12 | 1,140,306 | -0.11(-0.68%) |
Sep 17, 2021 | 16.09 | 16.26 | 16.00 | 16.23 | 1,917,499 | +0.16(+1.00%) |
Sep 16, 2021 | 16.08 | 16.15 | 15.93 | 16.07 | 1,146,259 | -0.08(-0.50%) |
Sep 15, 2021 | 16.09 | 16.15 | 15.97 | 16.15 | 734,405 | +0.08(+0.50%) |
Sep 14, 2021 | 16.07 | 16.07 | 15.86 | 16.07 | 701,662 | +0.02(+0.12%) |
Sep 13, 2021 | 16.22 | 16.32 | 16.01 | 16.05 | 549,234 | -0.05(-0.31%) |
Sep 10, 2021 | 16.16 | 16.21 | 16.01 | 16.10 | 857,171 | -0.06(-0.37%) |
Sep 09, 2021 | 16.15 | 16.29 | 16.02 | 16.16 | 995,377 | -0.05(-0.31%) |
Sep 08, 2021 | 16.11 | 16.45 | 16.00 | 16.21 | 1,133,640 | +0.14(+0.87%) |
Sep 07, 2021 | 16.13 | 16.20 | 16.01 | 16.07 | 817,712 | -0.12(-0.74%) |
Sep 03, 2021 | 16.23 | 16.29 | 16.06 | 16.19 | 924,097 | -0.09(-0.55%) |
Sep 02, 2021 | 16.04 | 16.29 | 16.04 | 16.28 | 799,465 | +0.22(+1.37%) |
Sep 01, 2021 | 16.01 | 16.11 | 15.93 | 16.06 | 1,337,938 | +0.10(+0.63%) |
Aug 31, 2021 | 15.71 | 16.00 | 15.66 | 15.96 | 1,069,671 | +0.28(+1.79%) |
Aug 30, 2021 | 15.64 | 15.72 | 15.56 | 15.68 | 973,025 | +0.08(+0.51%) |
Aug 27, 2021 | 15.30 | 15.62 | 15.29 | 15.60 | 1,027,037 | +0.37(+2.43%) |
Aug 26, 2021 | 15.36 | 15.48 | 15.20 | 15.23 | 1,424,742 | -0.17(-1.10%) |
Aug 25, 2021 | 15.68 | 15.68 | 15.38 | 15.40 | 881,629 | -0.19(-1.22%) |
Aug 24, 2021 | 15.86 | 15.86 | 15.52 | 15.59 | 1,002,887 | -0.20(-1.27%) |
Aug 23, 2021 | 15.86 | 15.89 | 15.76 | 15.79 | 857,473 | -0.03(-0.19%) |
Aug 20, 2021 | 15.87 | 16.03 | 15.57 | 15.82 | 1,182,214 | -0.09(-0.57%) |
Aug 19, 2021 | 15.55 | 15.99 | 15.50 | 15.91 | 1,218,010 | +0.34(+2.18%) |
Aug 18, 2021 | 15.94 | 16.00 | 15.55 | 15.57 | 915,878 | -0.43(-2.69%) |
Aug 17, 2021 | 16.01 | 16.14 | 15.90 | 16.00 | 658,469 | -0.11(-0.68%) |
Aug 16, 2021 | 16.23 | 16.32 | 16.10 | 16.11 | 564,104 | -0.16(-0.98%) |
Aug 13, 2021 | 16.03 | 16.28 | 16.00 | 16.27 | 687,476 | +0.30(+1.88%) |
Aug 12, 2021 | 16.11 | 16.16 | 15.97 | 15.97 | 748,290 | -0.14(-0.87%) |
Aug 11, 2021 | 16.06 | 16.24 | 15.98 | 16.11 | 671,344 | +0.09(+0.56%) |
Aug 10, 2021 | 15.94 | 16.09 | 15.92 | 16.02 | 802,117 | +0.04(+0.25%) |
Aug 09, 2021 | 15.80 | 16.03 | 15.80 | 15.98 | 803,996 | +0.17(+1.08%) |
Aug 06, 2021 | 15.84 | 16.06 | 15.73 | 15.81 | 780,397 | -0.06(-0.38%) |
Aug 05, 2021 | 16.28 | 16.28 | 15.67 | 15.87 | 1,185,251 | +0.70(+4.61%) |
Aug 04, 2021 | 15.69 | 15.78 | 15.10 | 15.17 | 1,611,607 | -0.62(-3.93%) |
Aug 03, 2021 | 15.95 | 15.97 | 15.79 | 15.79 | 526,702 | -0.16(-1.00%) |
Aug 02, 2021 | 16.19 | 16.28 | 15.93 | 15.95 | 654,514 | -0.14(-0.87%) |
Jul 30, 2021 | 16.29 | 16.39 | 16.03 | 16.09 | 595,559 | -0.19(-1.17%) |
Jul 29, 2021 | 16.14 | 16.35 | 15.57 | 16.28 | 584,407 | +0.16(+0.99%) |
Jul 28, 2021 | 16.14 | 16.19 | 15.91 | 16.12 | 575,995 | -0.03(-0.19%) |
Jul 27, 2021 | 16.17 | 16.23 | 16.00 | 16.15 | 488,916 | -0.05(-0.31%) |
Jul 26, 2021 | 16.24 | 16.39 | 16.17 | 16.20 | 374,689 | -0.01(-0.06%) |
Jul 23, 2021 | 16.00 | 16.32 | 15.95 | 16.21 | 840,017 | +0.27(+1.69%) |
Jul 22, 2021 | 16.24 | 16.29 | 15.94 | 15.94 | 1,452,873 | -0.36(-2.21%) |
Jul 21, 2021 | 16.39 | 16.42 | 16.21 | 16.30 | 1,067,239 | +0.01(+0.06%) |
Jul 20, 2021 | 16.01 | 16.43 | 16.01 | 16.29 | 1,139,507 | +0.29(+1.81%) |
Jul 19, 2021 | 15.95 | 16.08 | 15.68 | 16.00 | 1,030,298 | -0.13(-0.81%) |
Jul 16, 2021 | 16.32 | 16.36 | 16.11 | 16.13 | 494,138 | -0.11(-0.68%) |
Jul 15, 2021 | 16.10 | 16.25 | 15.97 | 16.24 | 563,993 | +0.14(+0.87%) |
Jul 14, 2021 | 16.15 | 16.20 | 16.00 | 16.10 | 482,920 | -0.05(-0.31%) |
Jul 13, 2021 | 16.31 | 16.35 | 16.05 | 16.15 | 780,586 | -0.12(-0.74%) |
Jul 12, 2021 | 16.23 | 16.30 | 16.12 | 16.27 | 605,159 | -0.04(-0.25%) |
Jul 09, 2021 | 16.35 | 16.40 | 16.25 | 16.31 | 698,316 | +0.02(+0.12%) |
Jul 08, 2021 | 16.15 | 16.53 | 16.12 | 16.29 | 869,471 | -0.15(-0.91%) |
Jul 07, 2021 | 16.40 | 16.48 | 16.33 | 16.44 | 650,294 | +0.08(+0.49%) |
Jul 06, 2021 | 16.37 | 16.38 | 16.22 | 16.36 | 617,967 | -0.05(-0.30%) |
Jul 02, 2021 | 16.47 | 16.50 | 16.25 | 16.41 | 769,402 | -0.06(-0.36%) |