Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.09 | 17.17 | 16.74 | 16.99 | 48,628 | -0.10(-0.57%) |
Sep 29, 2021 | 17.18 | 17.23 | 16.84 | 17.09 | 34,248 | -0.10(-0.56%) |
Sep 28, 2021 | 17.38 | 17.71 | 17.13 | 17.18 | 30,547 | +0.05(+0.28%) |
Sep 27, 2021 | 16.55 | 17.23 | 16.55 | 17.13 | 22,216 | +0.87(+5.36%) |
Sep 24, 2021 | 16.07 | 16.35 | 15.92 | 16.26 | 80,466 | +0.10(+0.60%) |
Sep 23, 2021 | 15.58 | 16.17 | 15.44 | 16.17 | 8,687 | +0.73(+4.70%) |
Sep 22, 2021 | 15.54 | 15.88 | 15.39 | 15.44 | 21,215 | +0.24(+1.59%) |
Sep 21, 2021 | 15.39 | 15.39 | 14.96 | 15.20 | 8,840 | +0.05(+0.32%) |
Sep 20, 2021 | 15.20 | 15.44 | 14.90 | 15.15 | 36,421 | -0.60(-3.80%) |
Sep 17, 2021 | 16.04 | 16.13 | 15.75 | 15.75 | 10,047 | -0.43(-2.69%) |
Sep 16, 2021 | 16.52 | 16.52 | 16.04 | 16.18 | 6,655 | -0.29(-1.76%) |
Sep 15, 2021 | 16.13 | 16.66 | 16.13 | 16.47 | 16,174 | +0.53(+3.33%) |
Sep 14, 2021 | 16.38 | 16.38 | 15.80 | 15.94 | 11,445 | -0.19(-1.20%) |
Sep 13, 2021 | 15.75 | 16.31 | 15.75 | 16.13 | 15,245 | +0.58(+3.73%) |
Sep 10, 2021 | 15.75 | 15.80 | 15.46 | 15.55 | 10,095 | +0.05(+0.31%) |
Sep 09, 2021 | 15.22 | 15.75 | 15.17 | 15.51 | 7,511 | +0.19(+1.26%) |
Sep 08, 2021 | 15.89 | 15.94 | 15.31 | 15.31 | 36,468 | -0.48(-3.06%) |
Sep 07, 2021 | 15.65 | 16.09 | 15.65 | 15.80 | 10,944 | +0.00(+0.00%) |
Sep 03, 2021 | 16.09 | 16.09 | 15.78 | 15.80 | 13,886 | -0.34(-2.10%) |
Sep 02, 2021 | 15.84 | 16.18 | 15.84 | 16.13 | 12,913 | +0.48(+3.09%) |
Sep 01, 2021 | 15.70 | 15.80 | 15.55 | 15.65 | 9,019 | -0.10(-0.61%) |
Aug 31, 2021 | 15.60 | 15.90 | 15.60 | 15.75 | 13,216 | +0.00(+0.00%) |
Aug 30, 2021 | 16.18 | 16.23 | 15.75 | 15.75 | 10,510 | -0.39(-2.40%) |
Aug 27, 2021 | 15.60 | 16.21 | 15.55 | 16.13 | 15,578 | +0.82(+5.36%) |
Aug 26, 2021 | 15.41 | 15.55 | 15.29 | 15.31 | 14,979 | -0.29(-1.86%) |
Aug 25, 2021 | 15.46 | 15.70 | 15.31 | 15.60 | 20,451 | +0.19(+1.25%) |
Aug 24, 2021 | 15.22 | 15.55 | 15.22 | 15.41 | 20,710 | +0.48(+3.24%) |
Aug 23, 2021 | 14.64 | 15.07 | 14.64 | 14.93 | 35,105 | +0.58(+4.04%) |
Aug 20, 2021 | 14.10 | 14.35 | 14.01 | 14.35 | 21,467 | +0.10(+0.68%) |
Aug 19, 2021 | 14.54 | 14.54 | 14.04 | 14.25 | 96,372 | -0.53(-3.60%) |
Aug 18, 2021 | 14.88 | 15.26 | 14.73 | 14.78 | 32,069 | -0.14(-0.97%) |
Aug 17, 2021 | 15.02 | 15.33 | 14.78 | 14.93 | 18,696 | -0.24(-1.59%) |
Aug 16, 2021 | 15.17 | 15.31 | 15.02 | 15.17 | 26,446 | -0.39(-2.48%) |
Aug 13, 2021 | 15.84 | 15.88 | 15.51 | 15.55 | 61,538 | -0.34(-2.13%) |
Aug 12, 2021 | 15.99 | 16.13 | 15.65 | 15.89 | 29,107 | -0.19(-1.20%) |
Aug 11, 2021 | 15.70 | 16.17 | 15.60 | 16.09 | 115,022 | +0.29(+1.83%) |
Aug 10, 2021 | 15.41 | 15.94 | 15.41 | 15.80 | 67,675 | +0.39(+2.51%) |
Aug 09, 2021 | 15.41 | 15.55 | 15.12 | 15.41 | 103,670 | -0.29(-1.85%) |
Aug 06, 2021 | 15.26 | 15.80 | 15.26 | 15.70 | 288,602 | +0.39(+2.52%) |
Aug 05, 2021 | 15.17 | 15.65 | 15.17 | 15.31 | 29,911 | +0.14(+0.96%) |
Aug 04, 2021 | 15.89 | 15.89 | 15.18 | 15.17 | 29,539 | -1.01(-6.27%) |
Aug 03, 2021 | 16.04 | 16.23 | 15.55 | 16.18 | 19,445 | +0.10(+0.60%) |
Aug 02, 2021 | 16.28 | 16.86 | 16.09 | 16.09 | 26,771 | -0.14(-0.89%) |
Jul 30, 2021 | 16.62 | 16.62 | 16.16 | 16.23 | 12,571 | -0.39(-2.33%) |
Jul 29, 2021 | 16.71 | 16.81 | 16.42 | 16.62 | 14,232 | +0.10(+0.58%) |
Jul 28, 2021 | 16.47 | 16.66 | 16.13 | 16.52 | 18,621 | +0.10(+0.59%) |
Jul 27, 2021 | 16.57 | 16.57 | 16.22 | 16.42 | 11,063 | -0.24(-1.45%) |
Jul 26, 2021 | 16.04 | 16.86 | 16.04 | 16.66 | 25,580 | +0.58(+3.60%) |
Jul 23, 2021 | 16.52 | 16.52 | 15.85 | 16.09 | 29,071 | -0.34(-2.06%) |
Jul 22, 2021 | 16.81 | 16.81 | 16.21 | 16.42 | 18,595 | -0.34(-2.02%) |
Jul 21, 2021 | 16.33 | 16.95 | 16.33 | 16.76 | 27,921 | +0.72(+4.52%) |
Jul 20, 2021 | 15.70 | 16.28 | 15.60 | 16.04 | 25,825 | +0.34(+2.15%) |
Jul 19, 2021 | 15.55 | 15.94 | 15.36 | 15.70 | 90,951 | -0.63(-3.85%) |
Jul 16, 2021 | 16.95 | 17.00 | 16.13 | 16.33 | 38,955 | -0.39(-2.31%) |
Jul 15, 2021 | 17.20 | 17.34 | 16.66 | 16.71 | 23,956 | -0.68(-3.89%) |
Jul 14, 2021 | 17.97 | 18.36 | 17.22 | 17.39 | 50,316 | -0.48(-2.70%) |
Jul 13, 2021 | 18.16 | 18.16 | 17.73 | 17.87 | 19,867 | -0.43(-2.38%) |
Jul 12, 2021 | 18.11 | 18.36 | 17.82 | 18.31 | 18,851 | -0.05(-0.26%) |
Jul 09, 2021 | 18.16 | 18.38 | 17.92 | 18.36 | 31,066 | +0.58(+3.26%) |
Jul 08, 2021 | 17.34 | 17.95 | 17.29 | 17.78 | 50,438 | -0.10(-0.54%) |
Jul 07, 2021 | 18.21 | 18.43 | 17.53 | 17.87 | 41,817 | -0.34(-1.86%) |
Jul 06, 2021 | 19.22 | 19.22 | 18.07 | 18.21 | 31,536 | -1.06(-5.51%) |
Jul 02, 2021 | 19.47 | 19.47 | 19.03 | 19.27 | 28,667 | -0.10(-0.50%) |