Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.45 | 17.63 | 17.10 | 17.17 | 312,083 | -0.32(-1.84%) |
Sep 29, 2021 | 17.53 | 17.66 | 17.21 | 17.49 | 258,024 | -0.07(-0.41%) |
Sep 28, 2021 | 18.23 | 18.40 | 17.57 | 17.56 | 327,364 | -0.63(-3.45%) |
Sep 27, 2021 | 17.64 | 18.32 | 17.64 | 18.19 | 402,539 | +0.84(+4.86%) |
Sep 24, 2021 | 17.16 | 17.49 | 17.16 | 17.35 | 120,908 | -0.06(-0.36%) |
Sep 23, 2021 | 17.26 | 17.62 | 17.26 | 17.41 | 223,078 | +0.13(+0.73%) |
Sep 22, 2021 | 17.10 | 17.52 | 17.06 | 17.28 | 175,581 | +0.46(+2.72%) |
Sep 21, 2021 | 17.28 | 17.40 | 16.61 | 16.83 | 216,524 | -0.22(-1.31%) |
Sep 20, 2021 | 17.02 | 17.25 | 16.72 | 17.05 | 352,755 | -0.27(-1.55%) |
Sep 17, 2021 | 17.31 | 17.50 | 17.11 | 17.32 | 753,188 | +0.13(+0.73%) |
Sep 16, 2021 | 17.56 | 17.56 | 17.07 | 17.19 | 197,437 | -0.26(-1.49%) |
Sep 15, 2021 | 17.66 | 17.80 | 17.23 | 17.45 | 296,120 | +0.10(+0.57%) |
Sep 14, 2021 | 17.47 | 17.54 | 17.24 | 17.36 | 366,535 | +0.06(+0.36%) |
Sep 13, 2021 | 17.04 | 17.41 | 16.81 | 17.29 | 166,486 | +0.48(+2.88%) |
Sep 10, 2021 | 17.06 | 17.08 | 16.67 | 16.81 | 130,656 | +0.06(+0.37%) |
Sep 09, 2021 | 16.58 | 17.05 | 16.58 | 16.75 | 226,919 | +0.05(+0.32%) |
Sep 08, 2021 | 16.80 | 17.09 | 16.66 | 16.69 | 262,628 | +0.04(+0.21%) |
Sep 07, 2021 | 15.96 | 16.75 | 15.95 | 16.66 | 399,481 | +0.49(+3.05%) |
Sep 03, 2021 | 16.80 | 16.88 | 16.00 | 16.16 | 420,159 | -1.35(-7.72%) |
Sep 02, 2021 | 17.72 | 18.14 | 17.50 | 17.52 | 270,226 | +0.07(+0.41%) |
Sep 01, 2021 | 17.15 | 17.45 | 17.00 | 17.45 | 245,340 | +0.31(+1.83%) |
Aug 31, 2021 | 16.96 | 17.30 | 16.86 | 17.13 | 355,880 | +0.22(+1.33%) |
Aug 30, 2021 | 17.30 | 17.38 | 16.91 | 16.91 | 117,120 | -0.39(-2.28%) |
Aug 27, 2021 | 16.94 | 17.39 | 16.93 | 17.30 | 215,087 | +0.53(+3.15%) |
Aug 26, 2021 | 16.52 | 17.06 | 16.33 | 16.77 | 324,592 | +0.09(+0.54%) |
Aug 25, 2021 | 16.42 | 16.86 | 16.35 | 16.68 | 252,051 | +0.21(+1.25%) |
Aug 24, 2021 | 16.37 | 16.61 | 16.24 | 16.48 | 217,964 | +0.29(+1.77%) |
Aug 23, 2021 | 15.70 | 16.23 | 15.70 | 16.19 | 216,235 | +0.86(+5.61%) |
Aug 20, 2021 | 14.95 | 15.35 | 14.90 | 15.33 | 221,667 | +0.24(+1.60%) |
Aug 19, 2021 | 15.14 | 15.54 | 14.79 | 15.09 | 385,827 | -0.33(-2.15%) |
Aug 18, 2021 | 15.85 | 16.16 | 15.40 | 15.42 | 409,760 | -0.47(-2.93%) |
Aug 17, 2021 | 15.81 | 16.22 | 15.81 | 15.89 | 118,657 | -0.07(-0.44%) |
Aug 16, 2021 | 16.18 | 16.37 | 15.81 | 15.96 | 169,895 | -0.44(-2.68%) |
Aug 13, 2021 | 16.69 | 16.73 | 16.38 | 16.40 | 128,605 | -0.43(-2.56%) |
Aug 12, 2021 | 16.92 | 17.08 | 16.60 | 16.83 | 140,118 | -0.09(-0.52%) |
Aug 11, 2021 | 16.88 | 17.04 | 16.56 | 16.91 | 161,120 | -0.04(-0.26%) |
Aug 10, 2021 | 16.58 | 16.97 | 16.38 | 16.96 | 154,760 | +0.58(+3.54%) |
Aug 09, 2021 | 16.27 | 16.57 | 16.18 | 16.38 | 175,604 | -0.12(-0.75%) |
Aug 06, 2021 | 16.90 | 17.00 | 16.39 | 16.50 | 178,356 | -0.27(-1.62%) |
Aug 05, 2021 | 16.49 | 17.19 | 16.49 | 16.77 | 243,303 | +0.28(+1.70%) |
Aug 04, 2021 | 16.51 | 16.91 | 16.34 | 16.49 | 230,120 | -0.46(-2.69%) |
Aug 03, 2021 | 16.64 | 17.13 | 16.51 | 16.95 | 167,273 | +0.30(+1.79%) |
Aug 02, 2021 | 17.25 | 17.49 | 16.61 | 16.65 | 183,813 | -0.60(-3.46%) |
Jul 30, 2021 | 17.19 | 17.32 | 17.00 | 17.25 | 147,389 | -0.07(-0.41%) |
Jul 29, 2021 | 17.24 | 17.51 | 17.01 | 17.32 | 161,479 | +0.11(+0.61%) |
Jul 28, 2021 | 17.00 | 17.41 | 16.76 | 17.21 | 141,551 | +0.32(+1.92%) |
Jul 27, 2021 | 16.95 | 17.02 | 16.62 | 16.89 | 142,011 | -0.07(-0.41%) |
Jul 26, 2021 | 16.76 | 17.26 | 16.76 | 16.96 | 271,890 | +0.18(+1.05%) |
Jul 23, 2021 | 16.99 | 16.99 | 16.59 | 16.78 | 132,507 | -0.07(-0.42%) |
Jul 22, 2021 | 17.12 | 17.14 | 16.62 | 16.85 | 160,399 | -0.25(-1.49%) |
Jul 21, 2021 | 16.83 | 17.28 | 16.77 | 17.11 | 194,130 | +0.60(+3.62%) |
Jul 20, 2021 | 16.32 | 16.84 | 16.23 | 16.51 | 251,266 | +0.32(+1.95%) |
Jul 19, 2021 | 16.17 | 16.46 | 15.85 | 16.19 | 520,334 | -0.61(-3.66%) |
Jul 16, 2021 | 17.37 | 17.37 | 16.70 | 16.81 | 248,032 | -0.34(-2.00%) |
Jul 15, 2021 | 17.00 | 17.30 | 16.90 | 17.15 | 213,111 | -0.02(-0.10%) |
Jul 14, 2021 | 18.09 | 18.20 | 17.05 | 17.17 | 273,904 | -0.80(-4.45%) |
Jul 13, 2021 | 18.00 | 18.11 | 17.75 | 17.97 | 165,674 | -0.17(-0.92%) |
Jul 12, 2021 | 18.24 | 18.38 | 17.97 | 18.13 | 130,377 | -0.25(-1.34%) |
Jul 09, 2021 | 18.06 | 18.40 | 17.96 | 18.38 | 152,209 | +0.44(+2.45%) |
Jul 08, 2021 | 17.58 | 18.26 | 17.57 | 17.94 | 250,363 | -0.04(-0.24%) |
Jul 07, 2021 | 18.22 | 18.56 | 17.60 | 17.98 | 316,687 | -0.31(-1.68%) |
Jul 06, 2021 | 18.83 | 18.83 | 18.18 | 18.29 | 198,030 | -0.54(-2.85%) |
Jul 02, 2021 | 19.08 | 19.09 | 18.76 | 18.83 | 124,082 | -0.28(-1.47%) |