Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.84 | 16.23 | 15.84 | 16.17 | 13,805 | +0.06(+0.37%) |
Sep 29, 2021 | 16.00 | 16.24 | 15.87 | 16.11 | 14,894 | +0.11(+0.69%) |
Sep 28, 2021 | 16.20 | 16.31 | 16.00 | 16.00 | 21,265 | -0.21(-1.30%) |
Sep 27, 2021 | 16.15 | 16.35 | 16.15 | 16.21 | 18,448 | +0.14(+0.87%) |
Sep 24, 2021 | 15.73 | 16.20 | 15.66 | 16.07 | 32,339 | +0.32(+2.03%) |
Sep 23, 2021 | 15.80 | 15.90 | 15.70 | 15.75 | 31,915 | +0.00(+0.00%) |
Sep 22, 2021 | 15.80 | 16.00 | 15.70 | 15.75 | 73,448 | -0.02(-0.13%) |
Sep 21, 2021 | 15.75 | 15.98 | 15.75 | 15.77 | 25,299 | -0.05(-0.32%) |
Sep 20, 2021 | 15.70 | 15.88 | 15.65 | 15.82 | 57,693 | +0.10(+0.64%) |
Sep 17, 2021 | 15.91 | 15.96 | 15.72 | 15.72 | 110,665 | -0.30(-1.87%) |
Sep 16, 2021 | 15.80 | 16.07 | 15.80 | 16.02 | 24,934 | +0.19(+1.20%) |
Sep 15, 2021 | 15.93 | 16.00 | 15.80 | 15.83 | 20,979 | -0.19(-1.19%) |
Sep 14, 2021 | 16.00 | 16.08 | 15.91 | 16.02 | 15,266 | +0.13(+0.82%) |
Sep 13, 2021 | 15.86 | 16.06 | 15.70 | 15.89 | 22,554 | +0.04(+0.25%) |
Sep 10, 2021 | 15.81 | 16.02 | 15.62 | 15.85 | 42,437 | +0.09(+0.57%) |
Sep 09, 2021 | 16.05 | 16.21 | 15.70 | 15.76 | 40,102 | -0.37(-2.29%) |
Sep 08, 2021 | 16.31 | 16.37 | 16.09 | 16.13 | 9,938 | -0.27(-1.65%) |
Sep 07, 2021 | 16.28 | 16.60 | 16.07 | 16.40 | 34,195 | +0.00(+0.00%) |
Sep 03, 2021 | 16.75 | 16.75 | 16.40 | 16.40 | 19,166 | -0.37(-2.21%) |
Sep 02, 2021 | 16.48 | 16.85 | 16.33 | 16.77 | 31,192 | +0.26(+1.57%) |
Sep 01, 2021 | 16.77 | 16.85 | 16.50 | 16.51 | 20,767 | -0.31(-1.84%) |
Aug 31, 2021 | 16.61 | 16.96 | 16.51 | 16.82 | 28,866 | +0.28(+1.69%) |
Aug 30, 2021 | 16.58 | 16.73 | 16.34 | 16.54 | 23,715 | +0.17(+1.04%) |
Aug 27, 2021 | 16.14 | 16.56 | 16.14 | 16.37 | 18,302 | +0.15(+0.92%) |
Aug 26, 2021 | 16.58 | 16.92 | 16.05 | 16.22 | 65,342 | -0.38(-2.29%) |
Aug 25, 2021 | 16.82 | 16.89 | 16.55 | 16.60 | 25,705 | -0.34(-2.01%) |
Aug 24, 2021 | 16.96 | 17.03 | 16.79 | 16.94 | 16,081 | +0.18(+1.07%) |
Aug 23, 2021 | 17.20 | 17.20 | 16.70 | 16.76 | 18,271 | -0.18(-1.06%) |
Aug 20, 2021 | 16.34 | 17.00 | 16.15 | 16.94 | 46,993 | +0.41(+2.48%) |
Aug 19, 2021 | 16.45 | 16.53 | 15.92 | 16.53 | 33,317 | +0.12(+0.73%) |
Aug 18, 2021 | 16.50 | 16.80 | 16.31 | 16.41 | 33,270 | -0.25(-1.50%) |
Aug 17, 2021 | 16.47 | 16.78 | 16.26 | 16.66 | 25,886 | +0.24(+1.46%) |
Aug 16, 2021 | 16.56 | 16.79 | 16.16 | 16.42 | 30,075 | -0.38(-2.26%) |
Aug 13, 2021 | 17.01 | 17.01 | 16.76 | 16.80 | 10,990 | +0.02(+0.12%) |
Aug 12, 2021 | 16.84 | 17.14 | 16.74 | 16.78 | 19,523 | -0.01(-0.06%) |
Aug 11, 2021 | 17.03 | 17.03 | 16.70 | 16.79 | 21,665 | -0.20(-1.18%) |
Aug 10, 2021 | 17.08 | 17.11 | 16.87 | 16.99 | 18,575 | -0.10(-0.59%) |
Aug 09, 2021 | 17.40 | 17.45 | 16.88 | 17.09 | 47,153 | -0.37(-2.12%) |
Aug 06, 2021 | 17.69 | 17.80 | 17.30 | 17.46 | 24,079 | -0.21(-1.19%) |
Aug 05, 2021 | 18.13 | 18.43 | 17.43 | 17.67 | 55,529 | -0.58(-3.18%) |
Aug 04, 2021 | 18.10 | 18.24 | 17.80 | 18.25 | 67,650 | +0.18(+1.00%) |
Aug 03, 2021 | 17.61 | 18.08 | 17.46 | 18.07 | 101,714 | +0.32(+1.80%) |
Aug 02, 2021 | 17.75 | 17.89 | 17.41 | 17.75 | 64,618 | +0.25(+1.43%) |
Jul 30, 2021 | 17.55 | 17.67 | 17.24 | 17.50 | 131,332 | +0.02(+0.11%) |
Jul 29, 2021 | 16.95 | 17.76 | 16.89 | 17.48 | 128,025 | +0.73(+4.36%) |
Jul 28, 2021 | 16.69 | 16.95 | 16.58 | 16.75 | 32,181 | +0.07(+0.42%) |
Jul 27, 2021 | 16.63 | 16.69 | 16.41 | 16.68 | 50,452 | +0.05(+0.30%) |
Jul 26, 2021 | 16.60 | 16.72 | 16.50 | 16.63 | 46,065 | +0.04(+0.24%) |
Jul 23, 2021 | 16.40 | 16.72 | 16.39 | 16.59 | 123,540 | +0.24(+1.47%) |
Jul 22, 2021 | 16.59 | 16.59 | 16.09 | 16.35 | 21,301 | -0.30(-1.80%) |
Jul 21, 2021 | 16.36 | 16.76 | 16.36 | 16.65 | 33,038 | +0.29(+1.77%) |
Jul 20, 2021 | 15.90 | 16.52 | 15.90 | 16.36 | 42,442 | +0.50(+3.15%) |
Jul 19, 2021 | 16.02 | 16.02 | 15.51 | 15.86 | 74,731 | -0.36(-2.22%) |
Jul 16, 2021 | 16.30 | 16.45 | 16.20 | 16.22 | 21,551 | -0.16(-0.98%) |
Jul 15, 2021 | 16.05 | 16.43 | 15.93 | 16.38 | 34,316 | +0.33(+2.06%) |
Jul 14, 2021 | 16.01 | 16.48 | 15.96 | 16.05 | 34,292 | +0.07(+0.44%) |
Jul 13, 2021 | 16.57 | 16.67 | 15.75 | 15.98 | 47,727 | -0.62(-3.73%) |
Jul 12, 2021 | 16.60 | 16.98 | 16.32 | 16.60 | 31,946 | -0.04(-0.24%) |
Jul 09, 2021 | 16.20 | 16.67 | 15.88 | 16.64 | 31,998 | +0.57(+3.55%) |
Jul 08, 2021 | 16.22 | 16.60 | 15.99 | 16.07 | 18,896 | -0.38(-2.31%) |
Jul 07, 2021 | 16.78 | 16.86 | 16.34 | 16.45 | 40,040 | -0.33(-1.97%) |
Jul 06, 2021 | 16.11 | 16.79 | 15.85 | 16.78 | 47,682 | +0.67(+4.16%) |
Jul 02, 2021 | 16.73 | 16.89 | 16.11 | 16.11 | 57,658 | -0.89(-5.24%) |