Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.73 | 17.76 | 17.41 | 17.76 | 9,995 | -0.13(-0.72%) |
Sep 29, 2021 | 17.45 | 17.91 | 17.30 | 17.89 | 10,988 | +0.18(+1.00%) |
Sep 28, 2021 | 17.07 | 17.74 | 17.07 | 17.71 | 12,991 | +0.97(+5.79%) |
Sep 27, 2021 | 16.52 | 16.78 | 16.52 | 16.74 | 7,520 | +0.32(+1.95%) |
Sep 24, 2021 | 16.09 | 16.46 | 16.09 | 16.42 | 4,821 | +0.56(+3.53%) |
Sep 23, 2021 | 16.08 | 16.08 | 15.85 | 15.86 | 2,465 | -0.47(-2.85%) |
Sep 22, 2021 | 16.12 | 16.55 | 16.12 | 16.33 | 9,665 | +0.11(+0.67%) |
Sep 21, 2021 | 16.45 | 16.45 | 16.19 | 16.22 | 2,432 | -0.42(-2.51%) |
Sep 20, 2021 | 16.31 | 16.86 | 16.22 | 16.64 | 13,639 | +0.70(+4.39%) |
Sep 17, 2021 | 16.32 | 16.32 | 15.94 | 15.94 | 1,762 | -0.22(-1.34%) |
Sep 16, 2021 | 16.44 | 16.54 | 16.09 | 16.15 | 2,366 | -0.15(-0.91%) |
Sep 15, 2021 | 16.49 | 16.49 | 16.22 | 16.30 | 4,298 | -0.36(-2.19%) |
Sep 14, 2021 | 16.21 | 16.67 | 16.20 | 16.67 | 22,826 | +0.15(+0.88%) |
Sep 13, 2021 | 16.37 | 16.58 | 16.16 | 16.52 | 19,155 | +0.39(+2.39%) |
Sep 10, 2021 | 15.76 | 16.18 | 15.76 | 16.13 | 4,033 | +0.19(+1.17%) |
Sep 09, 2021 | 15.92 | 15.95 | 15.72 | 15.95 | 17,389 | -0.12(-0.74%) |
Sep 08, 2021 | 16.15 | 16.23 | 15.94 | 16.07 | 17,219 | +0.35(+2.22%) |
Sep 07, 2021 | 15.64 | 15.98 | 15.64 | 15.72 | 3,811 | +0.06(+0.41%) |
Sep 03, 2021 | 15.79 | 15.86 | 15.64 | 15.65 | 4,593 | +0.04(+0.25%) |
Sep 02, 2021 | 15.84 | 15.84 | 15.61 | 15.61 | 6,806 | -0.33(-2.10%) |
Sep 01, 2021 | 16.16 | 16.16 | 15.84 | 15.95 | 15,371 | -0.32(-2.00%) |
Aug 31, 2021 | 16.31 | 16.52 | 16.14 | 16.27 | 8,034 | -0.21(-1.25%) |
Aug 30, 2021 | 16.38 | 16.57 | 16.18 | 16.48 | 9,336 | +0.09(+0.54%) |
Aug 27, 2021 | 16.38 | 16.66 | 16.09 | 16.39 | 11,824 | -0.11(-0.64%) |
Aug 26, 2021 | 16.30 | 16.55 | 16.05 | 16.50 | 13,615 | +0.20(+1.26%) |
Aug 25, 2021 | 16.46 | 16.60 | 16.25 | 16.29 | 2,969 | -0.17(-1.04%) |
Aug 24, 2021 | 16.39 | 16.72 | 16.39 | 16.46 | 13,343 | +0.10(+0.64%) |
Aug 23, 2021 | 17.05 | 17.05 | 16.34 | 16.36 | 22,540 | -1.08(-6.17%) |
Aug 20, 2021 | 17.78 | 17.78 | 17.30 | 17.44 | 16,140 | -0.60(-3.34%) |
Aug 19, 2021 | 17.56 | 18.06 | 17.44 | 18.04 | 14,868 | +0.89(+5.19%) |
Aug 18, 2021 | 16.64 | 17.17 | 16.64 | 17.15 | 17,171 | +0.45(+2.71%) |
Aug 17, 2021 | 17.74 | 17.42 | 16.70 | 16.70 | 18,995 | -0.73(-4.18%) |
Aug 16, 2021 | 17.57 | 17.87 | 17.32 | 17.42 | 18,339 | +0.47(+2.79%) |
Aug 13, 2021 | 16.78 | 16.97 | 16.78 | 16.95 | 14,799 | +0.02(+0.12%) |
Aug 12, 2021 | 17.08 | 17.25 | 16.85 | 16.93 | 10,934 | -0.27(-1.55%) |
Aug 11, 2021 | 16.59 | 17.44 | 16.54 | 17.20 | 15,756 | +0.95(+5.81%) |
Aug 10, 2021 | 15.72 | 16.35 | 15.69 | 16.25 | 7,194 | +0.50(+3.19%) |
Aug 09, 2021 | 16.60 | 16.60 | 15.63 | 15.75 | 11,465 | -0.83(-4.99%) |
Aug 06, 2021 | 16.23 | 16.90 | 16.23 | 16.58 | 20,784 | +0.47(+2.93%) |
Aug 05, 2021 | 16.72 | 16.72 | 16.10 | 16.10 | 16,529 | -0.65(-3.88%) |
Aug 04, 2021 | 17.18 | 17.18 | 16.51 | 16.75 | 15,606 | -0.44(-2.58%) |
Aug 03, 2021 | 18.10 | 18.10 | 17.20 | 17.20 | 8,287 | -0.80(-4.42%) |
Aug 02, 2021 | 17.54 | 18.04 | 17.54 | 17.99 | 7,550 | -0.00(-0.01%) |
Jul 30, 2021 | 18.06 | 18.06 | 17.85 | 17.99 | 4,121 | +0.08(+0.44%) |
Jul 29, 2021 | 17.50 | 17.97 | 17.50 | 17.92 | 6,325 | +0.26(+1.45%) |
Jul 28, 2021 | 18.64 | 18.64 | 17.60 | 17.66 | 8,405 | -1.11(-5.93%) |
Jul 27, 2021 | 18.99 | 19.19 | 18.72 | 18.77 | 24,462 | +0.40(+2.20%) |
Jul 26, 2021 | 17.74 | 18.42 | 17.74 | 18.37 | 23,954 | +0.67(+3.78%) |
Jul 23, 2021 | 17.91 | 18.09 | 17.70 | 17.70 | 4,303 | -0.29(-1.60%) |
Jul 22, 2021 | 17.95 | 18.11 | 17.82 | 17.99 | 7,445 | +0.06(+0.35%) |
Jul 21, 2021 | 18.62 | 18.62 | 17.93 | 17.93 | 4,558 | -0.26(-1.41%) |
Jul 20, 2021 | 18.59 | 18.63 | 17.85 | 18.18 | 11,655 | -0.47(-2.53%) |
Jul 19, 2021 | 19.03 | 19.45 | 18.65 | 18.65 | 9,738 | -0.29(-1.51%) |
Jul 16, 2021 | 19.09 | 19.18 | 18.75 | 18.94 | 7,710 | -0.37(-1.94%) |
Jul 15, 2021 | 19.52 | 19.75 | 19.31 | 19.31 | 16,378 | -0.06(-0.31%) |
Jul 14, 2021 | 18.64 | 19.38 | 18.64 | 19.37 | 8,630 | +0.49(+2.61%) |
Jul 13, 2021 | 18.61 | 18.91 | 18.59 | 18.88 | 7,781 | +0.39(+2.13%) |
Jul 12, 2021 | 18.22 | 18.49 | 18.22 | 18.49 | 3,853 | +0.17(+0.91%) |
Jul 09, 2021 | 18.80 | 18.80 | 18.24 | 18.32 | 31,290 | -0.35(-1.90%) |
Jul 08, 2021 | 19.42 | 19.42 | 18.59 | 18.67 | 39,748 | -0.12(-0.63%) |
Jul 07, 2021 | 18.22 | 19.05 | 18.22 | 18.79 | 20,147 | +0.41(+2.25%) |
Jul 06, 2021 | 17.85 | 18.45 | 17.85 | 18.38 | 34,414 | +0.57(+3.21%) |
Jul 02, 2021 | 17.57 | 18.02 | 17.57 | 17.81 | 17,996 | +0.12(+0.67%) |