Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.45 | 17.60 | 17.32 | 17.48 | 7,371 | +0.14(+0.82%) |
Sep 29, 2021 | 17.37 | 17.67 | 17.34 | 17.34 | 29,640 | -0.06(-0.32%) |
Sep 28, 2021 | 17.17 | 17.42 | 17.08 | 17.40 | 26,588 | +0.32(+1.86%) |
Sep 27, 2021 | 16.92 | 17.64 | 16.85 | 17.08 | 10,229 | +0.13(+0.75%) |
Sep 24, 2021 | 17.05 | 17.13 | 16.86 | 16.95 | 15,525 | -0.02(-0.09%) |
Sep 23, 2021 | 17.05 | 17.35 | 16.91 | 16.97 | 23,280 | +0.02(+0.14%) |
Sep 22, 2021 | 17.09 | 17.28 | 16.90 | 16.95 | 8,078 | -0.08(-0.49%) |
Sep 21, 2021 | 17.28 | 17.28 | 16.73 | 17.03 | 11,350 | -0.06(-0.35%) |
Sep 20, 2021 | 16.96 | 17.14 | 16.75 | 17.09 | 32,228 | -0.06(-0.37%) |
Sep 17, 2021 | 17.14 | 17.26 | 17.09 | 17.15 | 54,685 | +0.06(+0.37%) |
Sep 16, 2021 | 16.91 | 17.12 | 16.75 | 17.09 | 8,814 | +0.00(+0.00%) |
Sep 15, 2021 | 16.92 | 17.14 | 16.92 | 17.09 | 5,202 | +0.21(+1.22%) |
Sep 14, 2021 | 16.85 | 17.13 | 16.82 | 16.88 | 11,775 | +0.24(+1.46%) |
Sep 13, 2021 | 16.58 | 17.14 | 16.58 | 16.64 | 10,705 | +0.04(+0.25%) |
Sep 10, 2021 | 17.06 | 17.06 | 16.45 | 16.60 | 15,316 | -0.16(-0.93%) |
Sep 09, 2021 | 17.10 | 17.10 | 16.71 | 16.75 | 32,724 | -0.29(-1.72%) |
Sep 08, 2021 | 17.04 | 17.20 | 16.91 | 17.05 | 2,868 | +0.09(+0.53%) |
Sep 07, 2021 | 17.00 | 17.26 | 16.92 | 16.96 | 5,575 | -0.12(-0.73%) |
Sep 03, 2021 | 17.03 | 17.34 | 16.75 | 17.08 | 9,255 | -0.05(-0.27%) |
Sep 02, 2021 | 17.08 | 17.18 | 17.08 | 17.13 | 12,037 | -0.04(-0.23%) |
Sep 01, 2021 | 17.18 | 17.25 | 17.10 | 17.17 | 8,834 | -0.09(-0.54%) |
Aug 31, 2021 | 17.07 | 17.26 | 17.07 | 17.26 | 8,859 | +0.19(+1.14%) |
Aug 30, 2021 | 17.46 | 17.46 | 16.92 | 17.07 | 4,150 | -0.11(-0.63%) |
Aug 27, 2021 | 17.27 | 17.27 | 16.99 | 17.17 | 19,942 | -0.03(-0.16%) |
Aug 26, 2021 | 17.14 | 17.46 | 17.14 | 17.20 | 15,313 | -0.12(-0.70%) |
Aug 25, 2021 | 17.17 | 17.43 | 17.17 | 17.32 | 20,705 | +0.02(+0.14%) |
Aug 24, 2021 | 17.10 | 17.34 | 16.88 | 17.30 | 13,654 | +0.01(+0.07%) |
Aug 23, 2021 | 17.37 | 17.46 | 17.19 | 17.29 | 14,135 | -0.02(-0.11%) |
Aug 20, 2021 | 17.24 | 17.42 | 16.87 | 17.31 | 12,515 | +0.22(+1.29%) |
Aug 19, 2021 | 17.00 | 17.29 | 16.87 | 17.09 | 17,455 | +0.00(+0.03%) |
Aug 18, 2021 | 17.07 | 17.29 | 17.07 | 17.08 | 13,144 | -0.18(-1.04%) |
Aug 17, 2021 | 16.93 | 17.29 | 16.87 | 17.26 | 5,856 | +0.04(+0.25%) |
Aug 16, 2021 | 17.29 | 17.29 | 17.07 | 17.22 | 8,296 | +0.02(+0.14%) |
Aug 13, 2021 | 17.03 | 17.29 | 17.03 | 17.19 | 21,450 | +0.11(+0.66%) |
Aug 12, 2021 | 17.07 | 17.31 | 16.96 | 17.08 | 21,235 | -0.06(-0.36%) |
Aug 11, 2021 | 17.17 | 17.34 | 16.87 | 17.14 | 16,909 | +0.00(+0.00%) |
Aug 10, 2021 | 17.14 | 17.34 | 17.07 | 17.14 | 10,265 | +0.09(+0.50%) |
Aug 09, 2021 | 16.93 | 17.30 | 16.89 | 17.06 | 5,731 | +0.12(+0.74%) |
Aug 06, 2021 | 16.75 | 17.13 | 16.75 | 16.93 | 39,750 | +0.09(+0.56%) |
Aug 05, 2021 | 17.00 | 17.14 | 16.68 | 16.84 | 6,579 | -0.05(-0.32%) |
Aug 04, 2021 | 16.67 | 16.89 | 16.67 | 16.89 | 5,188 | -0.01(-0.05%) |
Aug 03, 2021 | 16.95 | 17.45 | 16.75 | 16.90 | 18,195 | +0.19(+1.17%) |
Aug 02, 2021 | 16.99 | 17.14 | 16.64 | 16.71 | 14,297 | -0.12(-0.74%) |
Jul 30, 2021 | 17.12 | 17.14 | 16.83 | 16.83 | 6,096 | -0.30(-1.77%) |
Jul 29, 2021 | 16.98 | 17.14 | 16.82 | 17.14 | 4,391 | +0.14(+0.82%) |
Jul 28, 2021 | 16.45 | 17.00 | 16.45 | 17.00 | 2,682 | +0.22(+1.30%) |
Jul 27, 2021 | 16.53 | 17.05 | 16.51 | 16.78 | 11,752 | -0.05(-0.32%) |
Jul 26, 2021 | 16.62 | 17.10 | 16.45 | 16.83 | 15,621 | +0.04(+0.23%) |
Jul 23, 2021 | 16.46 | 17.13 | 16.46 | 16.79 | 8,243 | -0.03(-0.19%) |
Jul 22, 2021 | 16.85 | 16.91 | 16.57 | 16.82 | 7,091 | -0.09(-0.51%) |
Jul 21, 2021 | 16.68 | 17.00 | 16.42 | 16.91 | 11,226 | +0.27(+1.64%) |
Jul 20, 2021 | 17.13 | 17.13 | 16.52 | 16.64 | 14,177 | -0.18(-1.07%) |
Jul 19, 2021 | 17.10 | 17.14 | 16.64 | 16.82 | 22,960 | -0.48(-2.80%) |
Jul 16, 2021 | 17.21 | 17.46 | 17.38 | 17.30 | 3,681 | +0.00(+0.00%) |
Jul 15, 2021 | 17.25 | 17.46 | 17.09 | 17.30 | 3,476 | +0.09(+0.54%) |
Jul 14, 2021 | 17.14 | 17.53 | 17.04 | 17.21 | 6,182 | +0.06(+0.36%) |
Jul 13, 2021 | 17.31 | 17.53 | 17.14 | 17.14 | 12,557 | -0.04(-0.25%) |
Jul 12, 2021 | 16.68 | 17.26 | 16.68 | 17.19 | 5,108 | +0.13(+0.75%) |
Jul 09, 2021 | 16.90 | 17.10 | 16.56 | 17.06 | 7,349 | +0.26(+1.53%) |
Jul 08, 2021 | 16.91 | 16.99 | 16.55 | 16.80 | 7,661 | -0.11(-0.65%) |
Jul 07, 2021 | 17.07 | 17.10 | 16.78 | 16.91 | 5,808 | -0.06(-0.37%) |
Jul 06, 2021 | 17.10 | 17.10 | 16.76 | 16.97 | 8,270 | -0.13(-0.77%) |
Jul 02, 2021 | 17.38 | 17.61 | 17.10 | 17.10 | 10,909 | -0.23(-1.30%) |