Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.26 | 17.46 | 17.22 | 17.41 | 14,110 | +0.41(+2.40%) |
Sep 29, 2021 | 17.01 | 17.21 | 16.95 | 17.00 | 6,094 | +0.15(+0.91%) |
Sep 28, 2021 | 16.89 | 16.99 | 16.78 | 16.85 | 17,111 | -0.16(-0.92%) |
Sep 27, 2021 | 17.03 | 17.05 | 16.96 | 17.01 | 10,313 | +0.00(+0.00%) |
Sep 24, 2021 | 17.12 | 17.15 | 16.99 | 17.01 | 25,846 | -0.11(-0.65%) |
Sep 23, 2021 | 17.21 | 17.21 | 17.08 | 17.12 | 23,885 | -0.03(-0.16%) |
Sep 22, 2021 | 17.06 | 17.26 | 17.06 | 17.14 | 53,865 | +0.21(+1.25%) |
Sep 21, 2021 | 16.96 | 16.96 | 16.79 | 16.93 | 4,793 | -0.00(-0.01%) |
Sep 20, 2021 | 16.85 | 16.98 | 16.81 | 16.93 | 9,588 | -0.25(-1.48%) |
Sep 17, 2021 | 17.16 | 17.19 | 17.16 | 17.19 | 1,157 | -0.16(-0.91%) |
Sep 16, 2021 | 17.25 | 17.38 | 17.25 | 17.35 | 1,448 | -0.09(-0.53%) |
Sep 15, 2021 | 17.42 | 17.45 | 17.40 | 17.44 | 6,513 | -0.05(-0.27%) |
Sep 14, 2021 | 17.42 | 17.49 | 17.42 | 17.49 | 5,932 | +0.13(+0.75%) |
Sep 13, 2021 | 17.34 | 17.38 | 17.13 | 17.36 | 5,539 | -0.05(-0.26%) |
Sep 10, 2021 | 17.47 | 17.47 | 17.39 | 17.40 | 8,887 | +0.06(+0.34%) |
Sep 09, 2021 | 17.20 | 17.36 | 17.20 | 17.34 | 1,178 | +0.27(+1.59%) |
Sep 08, 2021 | 17.21 | 17.22 | 17.05 | 17.07 | 4,359 | -0.32(-1.85%) |
Sep 07, 2021 | 17.42 | 17.46 | 17.36 | 17.39 | 4,169 | +0.00(+0.00%) |
Sep 03, 2021 | 17.25 | 17.44 | 17.25 | 17.39 | 3,277 | +0.29(+1.72%) |
Sep 02, 2021 | 17.04 | 17.18 | 17.04 | 17.10 | 20,919 | -0.09(-0.54%) |
Sep 01, 2021 | 17.06 | 17.21 | 17.06 | 17.19 | 17,072 | +0.08(+0.48%) |
Aug 31, 2021 | 17.03 | 17.14 | 17.03 | 17.11 | 15,187 | +0.11(+0.65%) |
Aug 30, 2021 | 16.88 | 17.07 | 16.88 | 17.00 | 9,927 | +0.29(+1.72%) |
Aug 27, 2021 | 16.64 | 16.79 | 16.57 | 16.71 | 16,618 | +0.19(+1.16%) |
Aug 26, 2021 | 16.75 | 16.75 | 16.49 | 16.52 | 4,315 | -0.28(-1.64%) |
Aug 25, 2021 | 16.88 | 16.88 | 16.76 | 16.79 | 1,809 | +0.01(+0.05%) |
Aug 24, 2021 | 16.87 | 16.87 | 16.76 | 16.78 | 12,323 | -0.12(-0.73%) |
Aug 23, 2021 | 16.87 | 16.91 | 16.81 | 16.91 | 3,628 | +0.16(+0.93%) |
Aug 20, 2021 | 16.59 | 16.75 | 16.59 | 16.75 | 15,243 | +0.23(+1.37%) |
Aug 19, 2021 | 16.61 | 16.61 | 16.48 | 16.53 | 13,057 | -0.29(-1.70%) |
Aug 18, 2021 | 16.94 | 16.94 | 16.81 | 16.81 | 9,842 | +0.11(+0.68%) |
Aug 17, 2021 | 16.69 | 16.70 | 16.62 | 16.70 | 4,523 | -0.01(-0.06%) |
Aug 16, 2021 | 16.81 | 16.81 | 16.61 | 16.71 | 5,507 | -0.15(-0.88%) |
Aug 13, 2021 | 16.78 | 16.86 | 16.77 | 16.86 | 10,441 | +0.17(+0.99%) |
Aug 12, 2021 | 16.61 | 16.71 | 16.61 | 16.69 | 24,799 | +0.25(+1.51%) |
Aug 11, 2021 | 16.44 | 16.48 | 16.44 | 16.44 | 4,740 | +0.07(+0.45%) |
Aug 10, 2021 | 16.43 | 16.43 | 16.30 | 16.37 | 4,730 | -0.02(-0.11%) |
Aug 09, 2021 | 16.66 | 16.66 | 16.37 | 16.39 | 4,990 | -0.28(-1.67%) |
Aug 06, 2021 | 16.90 | 16.90 | 16.66 | 16.67 | 47,291 | -0.22(-1.30%) |
Aug 05, 2021 | 16.88 | 16.90 | 16.83 | 16.89 | 4,133 | +0.15(+0.89%) |
Aug 04, 2021 | 16.85 | 16.85 | 16.69 | 16.74 | 4,051 | -0.11(-0.66%) |
Aug 03, 2021 | 16.66 | 16.85 | 16.64 | 16.85 | 4,947 | +0.25(+1.50%) |
Aug 02, 2021 | 16.84 | 16.84 | 16.54 | 16.60 | 7,486 | +0.12(+0.73%) |
Jul 30, 2021 | 16.37 | 16.47 | 16.37 | 16.48 | 1,268 | -0.05(-0.27%) |
Jul 29, 2021 | 16.55 | 16.59 | 16.52 | 16.53 | 4,221 | +0.09(+0.54%) |
Jul 28, 2021 | 16.32 | 16.47 | 16.32 | 16.44 | 3,288 | -0.01(-0.04%) |
Jul 27, 2021 | 16.39 | 16.54 | 16.20 | 16.44 | 1,846 | -0.17(-1.05%) |
Jul 26, 2021 | 16.47 | 16.62 | 16.47 | 16.62 | 22,214 | +0.13(+0.78%) |
Jul 23, 2021 | 16.41 | 16.49 | 16.41 | 16.49 | 5,292 | -0.25(-1.49%) |
Jul 22, 2021 | 16.65 | 16.87 | 16.45 | 16.74 | 7,211 | +0.19(+1.14%) |
Jul 21, 2021 | 16.33 | 16.55 | 16.33 | 16.55 | 14,878 | +0.23(+1.38%) |
Jul 20, 2021 | 16.24 | 16.33 | 16.23 | 16.32 | 9,933 | +0.00(+0.00%) |
Jul 19, 2021 | 16.43 | 16.43 | 16.25 | 16.32 | 13,992 | -0.22(-1.34%) |
Jul 16, 2021 | 16.55 | 16.61 | 16.48 | 16.55 | 10,889 | +0.13(+0.79%) |
Jul 15, 2021 | 16.39 | 16.48 | 16.37 | 16.42 | 9,183 | +0.06(+0.39%) |
Jul 14, 2021 | 16.50 | 16.50 | 16.21 | 16.35 | 4,753 | +0.00(+0.00%) |
Jul 13, 2021 | 16.48 | 16.50 | 16.34 | 16.35 | 13,059 | -0.23(-1.41%) |
Jul 12, 2021 | 16.62 | 16.62 | 16.57 | 16.59 | 3,093 | -0.02(-0.15%) |
Jul 09, 2021 | 16.55 | 16.61 | 16.55 | 16.61 | 2,510 | +0.18(+1.12%) |
Jul 08, 2021 | 16.43 | 16.43 | 16.36 | 16.43 | 6,872 | -0.15(-0.89%) |
Jul 07, 2021 | 16.60 | 16.60 | 16.57 | 16.57 | 660 | -0.07(-0.44%) |
Jul 06, 2021 | 16.87 | 16.87 | 16.56 | 16.65 | 45,764 | -0.23(-1.36%) |
Jul 02, 2021 | 16.82 | 16.90 | 16.78 | 16.88 | 4,808 | +0.28(+1.72%) |