Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.93 | 17.15 | 16.89 | 17.09 | 162,141 | +0.31(+1.85%) |
Sep 29, 2021 | 16.90 | 16.93 | 16.75 | 16.78 | 365,444 | -0.09(-0.53%) |
Sep 28, 2021 | 16.93 | 16.93 | 16.83 | 16.87 | 159,574 | -0.15(-0.88%) |
Sep 27, 2021 | 17.06 | 17.10 | 17.02 | 17.02 | 111,914 | +0.02(+0.12%) |
Sep 24, 2021 | 16.96 | 17.06 | 16.95 | 17.00 | 245,336 | -0.01(-0.06%) |
Sep 23, 2021 | 17.08 | 17.08 | 17.00 | 17.01 | 161,519 | -0.20(-1.16%) |
Sep 22, 2021 | 17.26 | 17.39 | 17.17 | 17.21 | 1,284,823 | -0.05(-0.29%) |
Sep 21, 2021 | 17.24 | 17.32 | 17.22 | 17.26 | 2,069,979 | +0.10(+0.58%) |
Sep 20, 2021 | 17.10 | 17.19 | 17.07 | 17.16 | 252,471 | +0.11(+0.65%) |
Sep 17, 2021 | 17.04 | 17.07 | 17.01 | 17.05 | 129,578 | -0.01(-0.06%) |
Sep 16, 2021 | 17.10 | 17.11 | 17.00 | 17.06 | 252,009 | -0.40(-2.29%) |
Sep 15, 2021 | 17.48 | 17.52 | 17.43 | 17.46 | 176,777 | -0.10(-0.57%) |
Sep 14, 2021 | 17.49 | 17.60 | 17.43 | 17.56 | 441,453 | +0.12(+0.69%) |
Sep 13, 2021 | 17.42 | 17.49 | 17.42 | 17.44 | 150,618 | +0.04(+0.23%) |
Sep 10, 2021 | 17.46 | 17.48 | 17.38 | 17.40 | 563,913 | -0.07(-0.40%) |
Sep 09, 2021 | 17.49 | 17.50 | 17.38 | 17.47 | 660,839 | +0.06(+0.37%) |
Sep 08, 2021 | 17.48 | 17.48 | 17.35 | 17.41 | 191,902 | -0.04(-0.26%) |
Sep 07, 2021 | 17.63 | 17.66 | 17.44 | 17.45 | 192,778 | -0.35(-1.97%) |
Sep 03, 2021 | 17.75 | 17.84 | 17.71 | 17.80 | 168,265 | +0.19(+1.08%) |
Sep 02, 2021 | 17.63 | 17.64 | 17.56 | 17.61 | 122,198 | -0.04(-0.23%) |
Sep 01, 2021 | 17.67 | 17.68 | 17.61 | 17.65 | 96,956 | +0.00(+0.00%) |
Aug 31, 2021 | 17.60 | 17.66 | 17.56 | 17.65 | 93,729 | +0.03(+0.17%) |
Aug 30, 2021 | 17.65 | 17.66 | 17.59 | 17.62 | 65,421 | -0.08(-0.45%) |
Aug 27, 2021 | 17.44 | 17.70 | 17.36 | 17.70 | 92,960 | +0.25(+1.43%) |
Aug 26, 2021 | 17.40 | 17.49 | 17.35 | 17.45 | 105,207 | +0.02(+0.11%) |
Aug 25, 2021 | 17.47 | 17.47 | 17.36 | 17.43 | 59,027 | -0.12(-0.68%) |
Aug 24, 2021 | 17.58 | 17.60 | 17.53 | 17.55 | 76,880 | -0.01(-0.06%) |
Aug 23, 2021 | 17.55 | 17.57 | 17.49 | 17.56 | 88,412 | +0.22(+1.27%) |
Aug 20, 2021 | 17.34 | 17.38 | 17.31 | 17.34 | 98,213 | +0.02(+0.09%) |
Aug 19, 2021 | 17.40 | 17.40 | 17.29 | 17.32 | 74,721 | -0.06(-0.35%) |
Aug 18, 2021 | 17.40 | 17.41 | 17.31 | 17.39 | 84,590 | +0.02(+0.09%) |
Aug 17, 2021 | 17.41 | 17.44 | 17.32 | 17.37 | 61,920 | -0.02(-0.12%) |
Aug 16, 2021 | 17.33 | 17.41 | 17.33 | 17.39 | 127,566 | +0.09(+0.49%) |
Aug 13, 2021 | 17.17 | 17.31 | 17.16 | 17.30 | 370,653 | +0.23(+1.38%) |
Aug 12, 2021 | 17.01 | 17.07 | 16.95 | 17.07 | 811,181 | +0.01(+0.06%) |
Aug 11, 2021 | 16.98 | 17.07 | 16.92 | 17.06 | 194,113 | +0.24(+1.43%) |
Aug 10, 2021 | 16.78 | 16.86 | 16.71 | 16.82 | 366,174 | +0.00(+0.00%) |
Aug 09, 2021 | 16.96 | 16.98 | 16.79 | 16.82 | 181,897 | -0.30(-1.78%) |
Aug 06, 2021 | 17.24 | 17.26 | 17.12 | 17.12 | 244,551 | -0.43(-2.48%) |
Aug 05, 2021 | 17.61 | 17.61 | 17.50 | 17.56 | 83,499 | -0.08(-0.45%) |
Aug 04, 2021 | 17.81 | 17.82 | 17.58 | 17.64 | 118,025 | +0.02(+0.11%) |
Aug 03, 2021 | 17.63 | 17.66 | 17.61 | 17.62 | 105,053 | -0.03(-0.17%) |
Aug 02, 2021 | 17.60 | 17.71 | 17.59 | 17.65 | 414,906 | +0.00(+0.00%) |
Jul 30, 2021 | 17.76 | 17.78 | 17.62 | 17.65 | 133,620 | -0.16(-0.90%) |
Jul 29, 2021 | 17.76 | 17.84 | 17.76 | 17.81 | 402,223 | +0.21(+1.19%) |
Jul 28, 2021 | 17.51 | 17.61 | 17.45 | 17.60 | 227,930 | +0.07(+0.40%) |
Jul 27, 2021 | 17.54 | 17.55 | 17.47 | 17.53 | 165,768 | +0.04(+0.23%) |
Jul 26, 2021 | 17.54 | 17.55 | 17.48 | 17.49 | 403,796 | -0.05(-0.29%) |
Jul 23, 2021 | 17.53 | 17.57 | 17.49 | 17.54 | 214,211 | -0.04(-0.23%) |
Jul 22, 2021 | 17.53 | 17.60 | 17.48 | 17.58 | 209,350 | +0.03(+0.17%) |
Jul 21, 2021 | 17.51 | 17.57 | 17.49 | 17.55 | 145,590 | -0.06(-0.34%) |
Jul 20, 2021 | 17.73 | 17.76 | 17.58 | 17.61 | 90,585 | -0.03(-0.14%) |
Jul 19, 2021 | 17.62 | 17.66 | 17.57 | 17.64 | 173,069 | +0.02(+0.09%) |
Jul 16, 2021 | 17.75 | 17.77 | 17.61 | 17.62 | 148,130 | -0.18(-1.01%) |
Jul 15, 2021 | 17.77 | 17.81 | 17.72 | 17.80 | 233,758 | +0.03(+0.16%) |
Jul 14, 2021 | 17.78 | 17.78 | 17.71 | 17.77 | 199,499 | +0.16(+0.92%) |
Jul 13, 2021 | 17.62 | 17.66 | 17.58 | 17.61 | 111,626 | +0.03(+0.17%) |
Jul 12, 2021 | 17.55 | 17.59 | 17.44 | 17.58 | 263,595 | -0.02(-0.09%) |
Jul 09, 2021 | 17.56 | 17.64 | 17.55 | 17.59 | 74,911 | +0.05(+0.31%) |
Jul 08, 2021 | 17.67 | 17.67 | 17.47 | 17.54 | 176,546 | -0.02(-0.11%) |
Jul 07, 2021 | 17.56 | 17.60 | 17.50 | 17.56 | 164,587 | +0.07(+0.40%) |
Jul 06, 2021 | 17.61 | 17.64 | 17.43 | 17.49 | 218,498 | +0.09(+0.52%) |
Jul 02, 2021 | 17.40 | 17.45 | 17.31 | 17.40 | 311,982 | +0.11(+0.64%) |