Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.80 | 15.95 | 15.62 | 15.92 | 1,926 | +0.30(+1.92%) |
Sep 29, 2021 | 15.71 | 15.85 | 15.62 | 15.62 | 2,943 | +0.09(+0.58%) |
Sep 28, 2021 | 15.68 | 15.70 | 15.50 | 15.53 | 2,532 | -0.07(-0.46%) |
Sep 27, 2021 | 15.72 | 15.72 | 15.46 | 15.60 | 6,175 | -0.11(-0.69%) |
Sep 24, 2021 | 15.62 | 16.29 | 15.62 | 15.71 | 5,990 | -0.09(-0.57%) |
Sep 23, 2021 | 15.93 | 16.00 | 15.80 | 15.80 | 1,511 | +0.15(+0.96%) |
Sep 22, 2021 | 15.65 | 15.65 | 15.65 | 15.65 | 292 | -0.17(-1.07%) |
Sep 21, 2021 | 15.81 | 17.06 | 15.62 | 15.82 | 5,082 | +0.07(+0.44%) |
Sep 20, 2021 | 15.96 | 15.96 | 15.57 | 15.75 | 4,939 | -0.47(-2.90%) |
Sep 17, 2021 | 15.91 | 16.22 | 15.91 | 16.22 | 1,441 | +0.22(+1.37%) |
Sep 16, 2021 | 16.08 | 16.08 | 15.93 | 16.00 | 4,076 | -0.20(-1.23%) |
Sep 15, 2021 | 15.87 | 16.23 | 15.87 | 16.20 | 632 | +0.07(+0.43%) |
Sep 14, 2021 | 16.71 | 16.71 | 15.74 | 16.13 | 19,893 | -0.38(-2.30%) |
Sep 13, 2021 | 16.90 | 16.90 | 16.51 | 16.51 | 5,913 | -0.27(-1.61%) |
Sep 10, 2021 | 16.90 | 16.90 | 16.65 | 16.78 | 3,704 | -0.08(-0.47%) |
Sep 09, 2021 | 16.86 | 16.86 | 16.86 | 16.86 | 264 | -0.28(-1.63%) |
Sep 08, 2021 | 17.03 | 17.14 | 17.00 | 17.14 | 2,629 | +0.13(+0.76%) |
Sep 07, 2021 | 16.95 | 17.01 | 16.95 | 17.01 | 3,441 | +0.41(+2.47%) |
Sep 03, 2021 | 16.90 | 17.09 | 16.50 | 16.60 | 11,714 | -0.58(-3.38%) |
Sep 02, 2021 | 17.22 | 17.22 | 17.18 | 17.18 | 1,286 | +0.03(+0.17%) |
Aug 31, 2021 | 17.15 | 17.15 | 17.15 | 173 | +0.51(+3.06%) | |
Aug 30, 2021 | 17.72 | 17.90 | 16.50 | 16.64 | 19,530 | -1.11(-6.25%) |
Aug 27, 2021 | 17.69 | 17.78 | 17.69 | 17.75 | 1,875 | +0.25(+1.43%) |
Aug 26, 2021 | 17.65 | 17.71 | 17.50 | 17.50 | 18,846 | -0.18(-0.99%) |
Aug 25, 2021 | 17.88 | 17.88 | 17.62 | 17.68 | 9,652 | +0.00(+0.03%) |
Aug 24, 2021 | 17.68 | 17.68 | 17.67 | 17.67 | 2,053 | +0.02(+0.11%) |
Aug 23, 2021 | 17.46 | 18.00 | 17.46 | 17.65 | 4,032 | +0.39(+2.26%) |
Aug 20, 2021 | 17.40 | 17.55 | 17.26 | 17.26 | 2,589 | -0.38(-2.13%) |
Aug 19, 2021 | 17.90 | 17.99 | 17.28 | 17.64 | 5,597 | -0.26(-1.48%) |
Aug 18, 2021 | 17.40 | 18.19 | 17.18 | 17.90 | 28,832 | +0.50(+2.87%) |
Aug 17, 2021 | 17.39 | 17.63 | 17.00 | 17.40 | 19,670 | +0.27(+1.58%) |
Aug 16, 2021 | 17.59 | 17.59 | 17.03 | 17.13 | 5,651 | -0.67(-3.76%) |
Aug 13, 2021 | 18.03 | 18.03 | 17.80 | 17.80 | 9,810 | -0.40(-2.20%) |
Aug 12, 2021 | 18.21 | 18.25 | 18.20 | 18.20 | 13,816 | -0.09(-0.49%) |
Aug 11, 2021 | 17.79 | 18.29 | 17.79 | 18.29 | 6,815 | +0.49(+2.75%) |
Aug 10, 2021 | 17.85 | 17.96 | 17.50 | 17.80 | 6,369 | -0.06(-0.34%) |
Aug 09, 2021 | 18.20 | 18.20 | 17.68 | 17.86 | 29,686 | -0.34(-1.87%) |
Aug 06, 2021 | 18.00 | 18.24 | 17.82 | 18.20 | 13,499 | +0.30(+1.68%) |
Aug 05, 2021 | 18.16 | 18.16 | 17.47 | 17.90 | 20,775 | +0.19(+1.07%) |
Aug 04, 2021 | 17.46 | 17.86 | 17.38 | 17.71 | 16,318 | +0.21(+1.20%) |
Aug 03, 2021 | 17.39 | 18.62 | 17.39 | 17.50 | 7,539 | -0.07(-0.40%) |
Aug 02, 2021 | 18.40 | 18.80 | 17.32 | 17.57 | 7,916 | -0.23(-1.29%) |
Jul 30, 2021 | 18.64 | 18.68 | 17.75 | 17.80 | 5,925 | -0.18(-1.00%) |
Jul 29, 2021 | 18.44 | 19.53 | 17.98 | 17.98 | 13,757 | -0.11(-0.61%) |
Jul 28, 2021 | 19.42 | 19.42 | 18.09 | 18.09 | 10,119 | -0.89(-4.69%) |
Jul 27, 2021 | 19.00 | 19.21 | 18.52 | 18.98 | 18,568 | +0.45(+2.43%) |
Jul 26, 2021 | 18.65 | 19.70 | 18.46 | 18.53 | 23,930 | +0.03(+0.16%) |
Jul 23, 2021 | 17.98 | 19.15 | 17.93 | 18.50 | 20,675 | +0.46(+2.55%) |
Jul 22, 2021 | 18.65 | 19.00 | 17.91 | 18.04 | 6,733 | +0.32(+1.81%) |
Jul 21, 2021 | 17.50 | 18.26 | 17.50 | 17.72 | 11,679 | +0.29(+1.66%) |
Jul 20, 2021 | 16.66 | 17.82 | 16.66 | 17.43 | 20,278 | -0.68(-3.75%) |
Jul 19, 2021 | 18.32 | 18.37 | 16.93 | 18.11 | 59,133 | -0.21(-1.15%) |
Jul 16, 2021 | 18.90 | 18.90 | 18.27 | 18.32 | 8,184 | -0.38(-2.03%) |
Jul 15, 2021 | 19.00 | 19.13 | 18.66 | 18.70 | 4,064 | -0.30(-1.58%) |
Jul 14, 2021 | 19.10 | 19.25 | 18.84 | 19.00 | 8,758 | +0.09(+0.48%) |
Jul 13, 2021 | 19.22 | 19.34 | 18.76 | 18.91 | 14,146 | -0.17(-0.89%) |
Jul 12, 2021 | 19.59 | 19.59 | 18.13 | 19.08 | 26,781 | -0.27(-1.40%) |
Jul 09, 2021 | 18.25 | 19.90 | 18.00 | 19.35 | 40,573 | +1.05(+5.74%) |
Jul 08, 2021 | 18.21 | 19.20 | 18.21 | 18.30 | 19,084 | -0.14(-0.78%) |
Jul 07, 2021 | 18.48 | 18.48 | 18.27 | 18.44 | 2,298 | -0.13(-0.68%) |
Jul 06, 2021 | 18.50 | 18.70 | 18.21 | 18.57 | 10,021 | +0.09(+0.49%) |
Jul 02, 2021 | 18.58 | 18.58 | 18.03 | 18.48 | 19,468 | +0.52(+2.90%) |