Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.06 | 15.74 | 15.06 | 15.45 | 316,977 | +0.49(+3.28%) |
Sep 29, 2021 | 15.74 | 15.91 | 14.92 | 14.96 | 293,811 | -0.70(-4.47%) |
Sep 28, 2021 | 15.64 | 15.84 | 15.40 | 15.66 | 236,654 | -0.23(-1.45%) |
Sep 27, 2021 | 16.01 | 16.39 | 15.87 | 15.89 | 254,435 | -0.18(-1.12%) |
Sep 24, 2021 | 16.18 | 16.37 | 15.95 | 16.07 | 233,781 | -0.23(-1.41%) |
Sep 23, 2021 | 16.75 | 16.79 | 16.26 | 16.30 | 292,689 | -0.58(-3.44%) |
Sep 22, 2021 | 17.01 | 17.33 | 16.85 | 16.88 | 344,631 | +0.02(+0.12%) |
Sep 21, 2021 | 17.25 | 17.26 | 16.51 | 16.86 | 348,053 | -0.13(-0.77%) |
Sep 20, 2021 | 17.15 | 17.25 | 16.83 | 16.99 | 341,394 | -0.18(-1.05%) |
Sep 17, 2021 | 16.95 | 17.28 | 16.84 | 17.17 | 442,744 | -0.02(-0.12%) |
Sep 16, 2021 | 17.30 | 17.31 | 16.76 | 17.19 | 488,638 | -0.51(-2.88%) |
Sep 15, 2021 | 17.60 | 17.91 | 17.60 | 17.70 | 212,673 | -0.02(-0.11%) |
Sep 14, 2021 | 17.80 | 18.02 | 17.52 | 17.72 | 245,550 | -0.04(-0.23%) |
Sep 13, 2021 | 17.57 | 17.90 | 17.40 | 17.76 | 216,970 | +0.25(+1.43%) |
Sep 10, 2021 | 17.73 | 17.95 | 17.48 | 17.51 | 150,704 | -0.26(-1.46%) |
Sep 09, 2021 | 17.99 | 17.99 | 17.65 | 17.77 | 165,397 | -0.20(-1.11%) |
Sep 08, 2021 | 17.85 | 18.08 | 17.56 | 17.97 | 165,787 | +0.13(+0.73%) |
Sep 07, 2021 | 18.15 | 18.33 | 17.82 | 17.84 | 196,623 | -0.42(-2.30%) |
Sep 03, 2021 | 18.04 | 18.48 | 18.04 | 18.26 | 232,847 | +0.48(+2.70%) |
Sep 02, 2021 | 17.58 | 17.84 | 17.53 | 17.78 | 161,518 | -0.03(-0.17%) |
Sep 01, 2021 | 17.93 | 18.14 | 17.81 | 17.81 | 197,669 | -0.16(-0.89%) |
Aug 31, 2021 | 17.69 | 17.99 | 17.69 | 17.97 | 220,798 | +0.34(+1.93%) |
Aug 30, 2021 | 17.99 | 17.99 | 17.51 | 17.63 | 144,464 | -0.20(-1.12%) |
Aug 27, 2021 | 17.30 | 18.06 | 17.25 | 17.83 | 324,564 | +0.64(+3.72%) |
Aug 26, 2021 | 17.25 | 17.42 | 17.01 | 17.19 | 275,261 | -0.05(-0.29%) |
Aug 25, 2021 | 17.21 | 17.41 | 16.99 | 17.24 | 186,747 | -0.15(-0.86%) |
Aug 24, 2021 | 17.50 | 17.53 | 17.14 | 17.39 | 129,317 | +0.00(+0.00%) |
Aug 23, 2021 | 17.03 | 17.43 | 16.81 | 17.39 | 283,481 | +0.71(+4.26%) |
Aug 20, 2021 | 16.60 | 16.97 | 16.57 | 16.68 | 165,284 | -0.03(-0.18%) |
Aug 19, 2021 | 17.06 | 17.10 | 16.61 | 16.71 | 211,772 | -0.46(-2.68%) |
Aug 18, 2021 | 17.60 | 17.66 | 16.85 | 17.17 | 216,880 | -0.37(-2.11%) |
Aug 17, 2021 | 17.90 | 17.93 | 17.39 | 17.54 | 124,257 | -0.25(-1.41%) |
Aug 16, 2021 | 17.34 | 17.92 | 17.34 | 17.79 | 253,094 | +0.57(+3.31%) |
Aug 13, 2021 | 17.00 | 17.45 | 16.91 | 17.22 | 154,657 | +0.35(+2.07%) |
Aug 12, 2021 | 17.01 | 17.01 | 16.64 | 16.87 | 181,784 | -0.22(-1.29%) |
Aug 11, 2021 | 16.94 | 17.24 | 16.77 | 17.09 | 167,086 | +0.35(+2.09%) |
Aug 10, 2021 | 17.00 | 17.12 | 16.67 | 16.74 | 271,277 | -0.34(-1.99%) |
Aug 09, 2021 | 17.33 | 17.51 | 16.90 | 17.08 | 276,109 | -0.60(-3.39%) |
Aug 06, 2021 | 17.51 | 17.81 | 17.12 | 17.68 | 203,702 | -0.28(-1.56%) |
Aug 05, 2021 | 17.91 | 18.11 | 17.73 | 17.96 | 158,827 | -0.05(-0.28%) |
Aug 04, 2021 | 18.40 | 18.56 | 17.96 | 18.01 | 128,210 | -0.20(-1.10%) |
Aug 03, 2021 | 17.95 | 18.31 | 17.86 | 18.21 | 209,916 | +0.26(+1.45%) |
Aug 02, 2021 | 18.00 | 18.11 | 17.79 | 17.95 | 113,733 | -0.16(-0.88%) |
Jul 30, 2021 | 17.96 | 18.25 | 17.90 | 18.11 | 135,261 | -0.04(-0.22%) |
Jul 29, 2021 | 18.10 | 18.47 | 18.05 | 18.15 | 321,492 | +0.27(+1.51%) |
Jul 28, 2021 | 17.32 | 17.89 | 17.32 | 17.88 | 181,305 | +0.43(+2.46%) |
Jul 27, 2021 | 17.63 | 17.63 | 17.23 | 17.45 | 160,979 | -0.07(-0.40%) |
Jul 26, 2021 | 17.31 | 17.60 | 17.31 | 17.52 | 155,079 | +0.26(+1.51%) |
Jul 23, 2021 | 17.29 | 17.43 | 17.16 | 17.26 | 145,024 | -0.14(-0.80%) |
Jul 22, 2021 | 17.37 | 17.56 | 17.11 | 17.40 | 171,808 | -0.07(-0.40%) |
Jul 21, 2021 | 16.70 | 17.50 | 16.67 | 17.47 | 213,732 | +0.67(+3.99%) |
Jul 20, 2021 | 16.90 | 17.03 | 16.68 | 16.80 | 300,399 | -0.08(-0.47%) |
Jul 19, 2021 | 17.00 | 17.11 | 16.77 | 16.88 | 318,123 | -0.35(-2.03%) |
Jul 16, 2021 | 17.52 | 17.62 | 17.19 | 17.23 | 255,060 | -0.35(-1.99%) |
Jul 15, 2021 | 17.52 | 17.68 | 17.36 | 17.58 | 266,189 | -0.03(-0.17%) |
Jul 14, 2021 | 17.68 | 17.77 | 17.36 | 17.61 | 270,795 | +0.29(+1.67%) |
Jul 13, 2021 | 17.24 | 17.72 | 17.24 | 17.32 | 173,855 | +0.03(+0.17%) |
Jul 12, 2021 | 17.30 | 17.52 | 17.14 | 17.29 | 227,793 | -0.21(-1.20%) |
Jul 09, 2021 | 17.38 | 17.61 | 17.30 | 17.50 | 154,263 | +0.27(+1.57%) |
Jul 08, 2021 | 17.71 | 17.89 | 17.11 | 17.23 | 161,573 | -0.55(-3.09%) |
Jul 07, 2021 | 17.71 | 17.81 | 17.41 | 17.78 | 190,258 | +0.13(+0.74%) |
Jul 06, 2021 | 17.96 | 18.14 | 17.50 | 17.65 | 273,261 | -0.02(-0.11%) |
Jul 02, 2021 | 17.70 | 17.80 | 17.32 | 17.67 | 162,236 | +0.25(+1.44%) |