Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.93 | 18.07 | 17.64 | 17.64 | 165,210 | -0.32(-1.81%) |
Sep 29, 2021 | 17.87 | 18.02 | 17.63 | 17.97 | 127,238 | +0.20(+1.13%) |
Sep 28, 2021 | 18.31 | 18.33 | 17.74 | 17.77 | 170,795 | -0.43(-2.36%) |
Sep 27, 2021 | 18.03 | 18.47 | 18.03 | 18.20 | 260,336 | +0.35(+1.98%) |
Sep 24, 2021 | 17.64 | 18.02 | 17.64 | 17.84 | 253,430 | +0.08(+0.43%) |
Sep 23, 2021 | 17.18 | 17.91 | 17.17 | 17.77 | 230,771 | +0.72(+4.20%) |
Sep 22, 2021 | 16.78 | 17.25 | 16.75 | 17.05 | 218,796 | +0.51(+3.06%) |
Sep 21, 2021 | 16.66 | 16.81 | 16.51 | 16.55 | 209,152 | -0.09(-0.52%) |
Sep 20, 2021 | 16.62 | 16.82 | 16.29 | 16.63 | 283,212 | -0.40(-2.35%) |
Sep 17, 2021 | 16.78 | 17.06 | 16.70 | 17.03 | 835,065 | +0.31(+1.88%) |
Sep 16, 2021 | 16.40 | 16.76 | 16.33 | 16.72 | 290,432 | +0.43(+2.64%) |
Sep 15, 2021 | 16.03 | 16.33 | 16.02 | 16.29 | 211,574 | +0.24(+1.49%) |
Sep 14, 2021 | 16.59 | 16.59 | 15.96 | 16.05 | 213,627 | -0.47(-2.83%) |
Sep 13, 2021 | 16.60 | 16.66 | 16.37 | 16.52 | 206,710 | +0.10(+0.64%) |
Sep 10, 2021 | 16.80 | 16.80 | 16.29 | 16.41 | 192,656 | -0.23(-1.37%) |
Sep 09, 2021 | 16.56 | 16.79 | 16.44 | 16.64 | 372,725 | +0.02(+0.11%) |
Sep 08, 2021 | 16.59 | 16.65 | 16.50 | 16.62 | 193,552 | -0.06(-0.34%) |
Sep 07, 2021 | 16.89 | 17.10 | 16.68 | 16.68 | 127,289 | -0.21(-1.24%) |
Sep 03, 2021 | 16.93 | 17.00 | 16.65 | 16.89 | 125,611 | -0.05(-0.28%) |
Sep 02, 2021 | 16.91 | 17.09 | 16.84 | 16.94 | 136,381 | +0.06(+0.34%) |
Sep 01, 2021 | 17.10 | 17.17 | 16.72 | 16.88 | 114,796 | -0.21(-1.22%) |
Aug 31, 2021 | 16.90 | 17.13 | 16.86 | 17.09 | 209,410 | +0.16(+0.95%) |
Aug 30, 2021 | 17.39 | 17.39 | 16.88 | 16.93 | 166,423 | -0.42(-2.41%) |
Aug 27, 2021 | 16.68 | 17.40 | 16.68 | 17.34 | 287,468 | +0.64(+3.81%) |
Aug 26, 2021 | 17.11 | 17.12 | 16.71 | 16.71 | 117,207 | -0.34(-2.01%) |
Aug 25, 2021 | 17.14 | 17.31 | 17.03 | 17.05 | 164,671 | -0.10(-0.55%) |
Aug 24, 2021 | 17.14 | 17.34 | 16.95 | 17.15 | 183,398 | -0.02(-0.11%) |
Aug 23, 2021 | 17.01 | 17.20 | 16.83 | 17.16 | 175,774 | +0.29(+1.75%) |
Aug 20, 2021 | 16.47 | 16.90 | 16.45 | 16.87 | 269,992 | +0.33(+2.01%) |
Aug 19, 2021 | 16.57 | 16.79 | 16.29 | 16.54 | 147,467 | -0.22(-1.31%) |
Aug 18, 2021 | 16.82 | 17.21 | 16.74 | 16.76 | 203,117 | -0.18(-1.07%) |
Aug 17, 2021 | 16.95 | 17.16 | 16.76 | 16.94 | 267,682 | -0.22(-1.27%) |
Aug 16, 2021 | 16.99 | 17.27 | 16.64 | 17.15 | 142,253 | -0.01(-0.06%) |
Aug 13, 2021 | 17.26 | 17.26 | 17.08 | 17.16 | 104,974 | -0.17(-0.99%) |
Aug 12, 2021 | 17.48 | 17.59 | 17.18 | 17.34 | 130,395 | -0.14(-0.82%) |
Aug 11, 2021 | 17.08 | 17.50 | 16.95 | 17.48 | 148,361 | +0.42(+2.45%) |
Aug 10, 2021 | 16.56 | 17.08 | 16.38 | 17.06 | 180,442 | +0.45(+2.69%) |
Aug 09, 2021 | 16.96 | 16.96 | 16.60 | 16.61 | 125,732 | -0.35(-2.07%) |
Aug 06, 2021 | 16.70 | 17.05 | 16.54 | 16.96 | 205,202 | +0.61(+3.72%) |
Aug 05, 2021 | 16.22 | 16.39 | 16.21 | 16.36 | 220,183 | +0.27(+1.65%) |
Aug 04, 2021 | 16.12 | 16.34 | 16.06 | 16.09 | 199,928 | -0.31(-1.91%) |
Aug 03, 2021 | 16.10 | 16.41 | 15.85 | 16.40 | 251,348 | +0.33(+2.07%) |
Aug 02, 2021 | 16.30 | 16.76 | 15.99 | 16.07 | 217,721 | -0.21(-1.29%) |
Jul 30, 2021 | 16.42 | 16.76 | 16.25 | 16.28 | 245,418 | -0.22(-1.33%) |
Jul 29, 2021 | 16.61 | 16.61 | 16.32 | 16.50 | 192,607 | +0.06(+0.35%) |
Jul 28, 2021 | 16.68 | 16.78 | 16.21 | 16.44 | 225,747 | -0.11(-0.69%) |
Jul 27, 2021 | 16.81 | 16.97 | 16.49 | 16.56 | 258,139 | -0.40(-2.36%) |
Jul 26, 2021 | 16.55 | 16.96 | 16.50 | 16.95 | 406,902 | +0.45(+2.71%) |
Jul 23, 2021 | 16.82 | 16.83 | 16.26 | 16.51 | 414,415 | +0.40(+2.48%) |
Jul 22, 2021 | 16.84 | 16.84 | 15.99 | 16.11 | 425,965 | +0.42(+2.67%) |
Jul 21, 2021 | 15.68 | 16.02 | 15.64 | 15.69 | 168,637 | +0.25(+1.60%) |
Jul 20, 2021 | 14.85 | 15.87 | 14.64 | 15.44 | 404,588 | +0.57(+3.84%) |
Jul 19, 2021 | 14.99 | 15.17 | 14.75 | 14.87 | 335,062 | -0.53(-3.46%) |
Jul 16, 2021 | 15.95 | 16.12 | 15.40 | 15.40 | 191,794 | -0.35(-2.23%) |
Jul 15, 2021 | 15.42 | 15.96 | 15.36 | 15.76 | 330,019 | +0.20(+1.28%) |
Jul 14, 2021 | 15.76 | 16.00 | 15.46 | 15.56 | 225,338 | -0.18(-1.15%) |
Jul 13, 2021 | 16.12 | 16.12 | 15.72 | 15.74 | 252,751 | -0.47(-2.88%) |
Jul 12, 2021 | 15.99 | 16.37 | 15.88 | 16.20 | 204,828 | +0.03(+0.18%) |
Jul 09, 2021 | 15.98 | 16.18 | 15.82 | 16.18 | 298,711 | +0.55(+3.53%) |
Jul 08, 2021 | 15.40 | 15.76 | 15.28 | 15.62 | 401,981 | -0.26(-1.62%) |
Jul 07, 2021 | 15.92 | 16.16 | 15.73 | 15.88 | 288,146 | -0.19(-1.18%) |
Jul 06, 2021 | 16.48 | 16.48 | 15.90 | 16.07 | 301,209 | -0.47(-2.82%) |
Jul 02, 2021 | 16.72 | 16.72 | 16.50 | 16.54 | 242,989 | -0.21(-1.25%) |