Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.79 | 17.93 | 17.51 | 17.51 | 166,480 | -0.32(-1.81%) |
Sep 29, 2021 | 17.74 | 17.88 | 17.50 | 17.83 | 128,217 | +0.20(+1.13%) |
Sep 28, 2021 | 18.17 | 18.19 | 17.60 | 17.63 | 172,109 | -0.43(-2.36%) |
Sep 27, 2021 | 17.89 | 18.33 | 17.89 | 18.06 | 262,339 | +0.35(+1.98%) |
Sep 24, 2021 | 17.51 | 17.88 | 17.51 | 17.71 | 255,380 | +0.08(+0.43%) |
Sep 23, 2021 | 17.04 | 17.77 | 17.04 | 17.63 | 232,546 | +0.71(+4.20%) |
Sep 22, 2021 | 16.65 | 17.12 | 16.62 | 16.92 | 220,479 | +0.50(+3.06%) |
Sep 21, 2021 | 16.53 | 16.68 | 16.38 | 16.42 | 210,761 | -0.09(-0.52%) |
Sep 20, 2021 | 16.50 | 16.69 | 16.16 | 16.51 | 285,390 | -0.40(-2.35%) |
Sep 17, 2021 | 16.66 | 16.93 | 16.57 | 16.90 | 841,488 | +0.31(+1.88%) |
Sep 16, 2021 | 16.28 | 16.63 | 16.21 | 16.59 | 292,666 | +0.43(+2.64%) |
Sep 15, 2021 | 15.91 | 16.20 | 15.90 | 16.16 | 213,202 | +0.24(+1.49%) |
Sep 14, 2021 | 16.47 | 16.47 | 15.84 | 15.93 | 215,270 | -0.46(-2.83%) |
Sep 13, 2021 | 16.48 | 16.53 | 16.24 | 16.39 | 208,300 | +0.10(+0.64%) |
Sep 10, 2021 | 16.67 | 16.67 | 16.16 | 16.29 | 194,138 | -0.23(-1.37%) |
Sep 09, 2021 | 16.43 | 16.67 | 16.32 | 16.51 | 375,592 | +0.02(+0.11%) |
Sep 08, 2021 | 16.47 | 16.52 | 16.37 | 16.50 | 195,041 | -0.06(-0.34%) |
Sep 07, 2021 | 16.76 | 16.97 | 16.55 | 16.55 | 128,268 | -0.21(-1.24%) |
Sep 03, 2021 | 16.80 | 16.87 | 16.52 | 16.76 | 126,577 | -0.05(-0.28%) |
Sep 02, 2021 | 16.78 | 16.96 | 16.71 | 16.81 | 137,430 | +0.06(+0.34%) |
Sep 01, 2021 | 16.97 | 17.04 | 16.59 | 16.75 | 115,679 | -0.21(-1.22%) |
Aug 31, 2021 | 16.77 | 17.00 | 16.73 | 16.96 | 211,021 | +0.16(+0.95%) |
Aug 30, 2021 | 17.26 | 17.26 | 16.75 | 16.80 | 167,703 | -0.42(-2.41%) |
Aug 27, 2021 | 16.55 | 17.27 | 16.55 | 17.21 | 289,679 | +0.63(+3.81%) |
Aug 26, 2021 | 16.98 | 16.99 | 16.58 | 16.58 | 118,109 | -0.34(-2.01%) |
Aug 25, 2021 | 17.00 | 17.17 | 16.90 | 16.92 | 165,937 | -0.09(-0.55%) |
Aug 24, 2021 | 17.00 | 17.21 | 16.83 | 17.01 | 184,808 | -0.02(-0.11%) |
Aug 23, 2021 | 16.88 | 17.07 | 16.70 | 17.03 | 177,126 | +0.29(+1.75%) |
Aug 20, 2021 | 16.34 | 16.77 | 16.32 | 16.74 | 272,069 | +0.33(+2.01%) |
Aug 19, 2021 | 16.45 | 16.67 | 16.16 | 16.41 | 148,602 | -0.22(-1.31%) |
Aug 18, 2021 | 16.69 | 17.08 | 16.61 | 16.63 | 204,680 | -0.18(-1.07%) |
Aug 17, 2021 | 16.83 | 17.03 | 16.64 | 16.81 | 269,741 | -0.22(-1.27%) |
Aug 16, 2021 | 16.86 | 17.14 | 16.51 | 17.02 | 143,347 | -0.01(-0.06%) |
Aug 13, 2021 | 17.13 | 17.13 | 16.95 | 17.03 | 105,782 | -0.17(-0.99%) |
Aug 12, 2021 | 17.34 | 17.46 | 17.05 | 17.20 | 131,398 | -0.14(-0.82%) |
Aug 11, 2021 | 16.95 | 17.36 | 16.82 | 17.34 | 149,503 | +0.42(+2.45%) |
Aug 10, 2021 | 16.43 | 16.95 | 16.25 | 16.93 | 181,830 | +0.44(+2.69%) |
Aug 09, 2021 | 16.84 | 16.84 | 16.48 | 16.49 | 126,699 | -0.35(-2.07%) |
Aug 06, 2021 | 16.57 | 16.92 | 16.41 | 16.84 | 206,780 | +0.60(+3.72%) |
Aug 05, 2021 | 16.10 | 16.27 | 16.09 | 16.23 | 221,877 | +0.26(+1.66%) |
Aug 04, 2021 | 16.00 | 16.22 | 15.94 | 15.97 | 201,466 | -0.31(-1.91%) |
Aug 03, 2021 | 15.98 | 16.29 | 15.73 | 16.28 | 253,282 | +0.33(+2.07%) |
Aug 02, 2021 | 16.17 | 16.63 | 15.87 | 15.95 | 219,396 | -0.21(-1.29%) |
Jul 30, 2021 | 16.30 | 16.63 | 16.13 | 16.16 | 247,306 | -0.22(-1.33%) |
Jul 29, 2021 | 16.49 | 16.49 | 16.19 | 16.37 | 194,088 | +0.06(+0.35%) |
Jul 28, 2021 | 16.55 | 16.66 | 16.09 | 16.32 | 227,484 | -0.11(-0.69%) |
Jul 27, 2021 | 16.68 | 16.84 | 16.36 | 16.43 | 260,124 | -0.40(-2.36%) |
Jul 26, 2021 | 16.42 | 16.84 | 16.37 | 16.83 | 410,032 | +0.44(+2.71%) |
Jul 23, 2021 | 16.69 | 16.70 | 16.14 | 16.38 | 417,603 | +0.40(+2.48%) |
Jul 22, 2021 | 16.71 | 16.71 | 15.87 | 15.99 | 429,241 | +0.42(+2.67%) |
Jul 21, 2021 | 15.56 | 15.90 | 15.52 | 15.57 | 169,935 | +0.25(+1.60%) |
Jul 20, 2021 | 14.74 | 15.75 | 14.53 | 15.33 | 407,700 | +0.57(+3.84%) |
Jul 19, 2021 | 14.87 | 15.05 | 14.64 | 14.76 | 337,639 | -0.53(-3.46%) |
Jul 16, 2021 | 15.83 | 16.00 | 15.28 | 15.29 | 193,269 | -0.35(-2.23%) |
Jul 15, 2021 | 15.31 | 15.83 | 15.24 | 15.64 | 332,558 | +0.20(+1.28%) |
Jul 14, 2021 | 15.64 | 15.88 | 15.34 | 15.44 | 227,071 | -0.18(-1.15%) |
Jul 13, 2021 | 16.00 | 16.00 | 15.60 | 15.62 | 254,695 | -0.46(-2.88%) |
Jul 12, 2021 | 15.87 | 16.24 | 15.76 | 16.08 | 206,404 | +0.03(+0.18%) |
Jul 09, 2021 | 15.85 | 16.05 | 15.70 | 16.05 | 301,008 | +0.55(+3.53%) |
Jul 08, 2021 | 15.28 | 15.64 | 15.16 | 15.50 | 405,073 | -0.25(-1.62%) |
Jul 07, 2021 | 15.80 | 16.03 | 15.61 | 15.76 | 290,363 | -0.19(-1.18%) |
Jul 06, 2021 | 16.35 | 16.35 | 15.78 | 15.95 | 303,526 | -0.46(-2.82%) |
Jul 02, 2021 | 16.59 | 16.59 | 16.37 | 16.41 | 244,858 | -0.21(-1.25%) |