Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.71 | 16.93 | 16.67 | 16.85 | 1,091,827 | +0.29(+1.75%) |
Sep 29, 2021 | 16.68 | 16.70 | 16.52 | 16.56 | 1,091,447 | -0.07(-0.42%) |
Sep 28, 2021 | 16.71 | 16.71 | 16.61 | 16.63 | 1,301,960 | -0.18(-1.07%) |
Sep 27, 2021 | 16.82 | 16.87 | 16.78 | 16.81 | 460,611 | +0.05(+0.30%) |
Sep 24, 2021 | 16.74 | 16.84 | 16.71 | 16.76 | 630,972 | -0.02(-0.12%) |
Sep 23, 2021 | 16.85 | 16.86 | 16.76 | 16.78 | 1,084,445 | -0.19(-1.12%) |
Sep 22, 2021 | 17.03 | 17.16 | 16.94 | 16.97 | 1,551,785 | -0.07(-0.41%) |
Sep 21, 2021 | 17.03 | 17.11 | 16.98 | 17.04 | 706,756 | +0.11(+0.65%) |
Sep 20, 2021 | 16.87 | 16.96 | 16.84 | 16.93 | 1,382,066 | +0.12(+0.71%) |
Sep 17, 2021 | 16.81 | 16.87 | 16.78 | 16.81 | 1,170,743 | -0.04(-0.24%) |
Sep 16, 2021 | 16.88 | 16.88 | 16.76 | 16.85 | 1,742,683 | -0.38(-2.21%) |
Sep 15, 2021 | 17.25 | 17.28 | 17.19 | 17.23 | 636,492 | -0.09(-0.52%) |
Sep 14, 2021 | 17.27 | 17.37 | 17.20 | 17.32 | 1,897,157 | +0.11(+0.64%) |
Sep 13, 2021 | 17.19 | 17.27 | 17.19 | 17.21 | 466,099 | +0.05(+0.29%) |
Sep 10, 2021 | 17.23 | 17.25 | 17.16 | 17.16 | 1,779,227 | -0.09(-0.52%) |
Sep 09, 2021 | 17.27 | 17.27 | 17.13 | 17.25 | 1,161,432 | +0.08(+0.47%) |
Sep 08, 2021 | 17.25 | 17.25 | 17.12 | 17.17 | 1,388,655 | -0.04(-0.23%) |
Sep 07, 2021 | 17.40 | 17.43 | 17.21 | 17.21 | 1,372,536 | -0.34(-1.94%) |
Sep 03, 2021 | 17.50 | 17.61 | 17.48 | 17.55 | 852,056 | +0.18(+1.04%) |
Sep 02, 2021 | 17.41 | 17.41 | 17.33 | 17.37 | 636,963 | -0.06(-0.34%) |
Sep 01, 2021 | 17.45 | 17.43 | 17.36 | 17.43 | 449,097 | +0.00(+0.00%) |
Aug 31, 2021 | 17.38 | 17.44 | 17.32 | 17.43 | 501,078 | +0.05(+0.29%) |
Aug 30, 2021 | 17.42 | 17.43 | 17.36 | 17.38 | 521,395 | -0.08(-0.46%) |
Aug 27, 2021 | 17.19 | 17.47 | 17.11 | 17.46 | 1,089,933 | +0.25(+1.45%) |
Aug 26, 2021 | 17.16 | 17.27 | 17.13 | 17.21 | 446,677 | +0.01(+0.06%) |
Aug 25, 2021 | 17.24 | 17.24 | 17.12 | 17.20 | 902,480 | -0.11(-0.64%) |
Aug 24, 2021 | 17.34 | 17.37 | 17.30 | 17.31 | 753,022 | +0.00(+0.00%) |
Aug 23, 2021 | 17.34 | 17.34 | 17.24 | 17.31 | 892,420 | +0.19(+1.11%) |
Aug 20, 2021 | 17.11 | 17.16 | 17.07 | 17.12 | 405,032 | +0.03(+0.18%) |
Aug 19, 2021 | 17.17 | 17.17 | 17.06 | 17.09 | 647,683 | -0.06(-0.35%) |
Aug 18, 2021 | 17.17 | 17.19 | 17.07 | 17.15 | 1,020,117 | +0.00(+0.00%) |
Aug 17, 2021 | 17.17 | 17.21 | 17.09 | 17.15 | 604,305 | -0.01(-0.06%) |
Aug 16, 2021 | 17.12 | 17.18 | 17.10 | 17.16 | 438,275 | +0.09(+0.53%) |
Aug 13, 2021 | 16.93 | 17.09 | 16.92 | 17.07 | 443,290 | +0.24(+1.43%) |
Aug 12, 2021 | 16.80 | 16.84 | 16.73 | 16.83 | 477,508 | -0.01(-0.06%) |
Aug 11, 2021 | 16.75 | 16.85 | 16.70 | 16.84 | 706,969 | +0.24(+1.45%) |
Aug 10, 2021 | 16.57 | 16.64 | 16.50 | 16.60 | 1,289,843 | +0.00(+0.00%) |
Aug 09, 2021 | 16.74 | 16.76 | 16.55 | 16.60 | 1,605,157 | -0.31(-1.83%) |
Aug 06, 2021 | 17.02 | 17.03 | 16.89 | 16.91 | 1,088,001 | -0.41(-2.37%) |
Aug 05, 2021 | 17.37 | 17.39 | 17.26 | 17.32 | 1,071,506 | -0.09(-0.52%) |
Aug 04, 2021 | 17.57 | 17.59 | 17.35 | 17.41 | 1,216,835 | +0.01(+0.06%) |
Aug 03, 2021 | 17.40 | 17.43 | 17.37 | 17.40 | 344,921 | +0.00(+0.00%) |
Aug 02, 2021 | 17.38 | 17.47 | 17.35 | 17.40 | 1,309,116 | -0.02(-0.11%) |
Jul 30, 2021 | 17.53 | 17.55 | 17.38 | 17.42 | 546,828 | -0.14(-0.80%) |
Jul 29, 2021 | 17.53 | 17.60 | 17.52 | 17.56 | 770,076 | +0.19(+1.09%) |
Jul 28, 2021 | 17.27 | 17.38 | 17.20 | 17.37 | 1,759,694 | +0.08(+0.46%) |
Jul 27, 2021 | 17.31 | 17.33 | 17.23 | 17.29 | 694,815 | +0.04(+0.23%) |
Jul 26, 2021 | 17.31 | 17.33 | 17.25 | 17.25 | 1,354,352 | -0.04(-0.23%) |
Jul 23, 2021 | 17.28 | 17.33 | 17.24 | 17.29 | 779,319 | -0.06(-0.35%) |
Jul 22, 2021 | 17.30 | 17.36 | 17.25 | 17.35 | 1,067,222 | +0.02(+0.12%) |
Jul 21, 2021 | 17.28 | 17.34 | 17.26 | 17.33 | 1,544,566 | -0.05(-0.29%) |
Jul 20, 2021 | 17.49 | 17.52 | 17.34 | 17.38 | 941,474 | -0.03(-0.17%) |
Jul 19, 2021 | 17.40 | 17.43 | 17.33 | 17.41 | 1,998,985 | +0.03(+0.17%) |
Jul 16, 2021 | 17.50 | 17.54 | 17.37 | 17.38 | 862,803 | -0.18(-1.03%) |
Jul 15, 2021 | 17.54 | 17.58 | 17.48 | 17.56 | 472,181 | +0.01(+0.06%) |
Jul 14, 2021 | 17.54 | 17.55 | 17.47 | 17.55 | 510,418 | +0.18(+1.04%) |
Jul 13, 2021 | 17.40 | 17.43 | 17.34 | 17.37 | 941,452 | +0.03(+0.17%) |
Jul 12, 2021 | 17.32 | 17.36 | 17.21 | 17.34 | 764,271 | -0.03(-0.17%) |
Jul 09, 2021 | 17.31 | 17.41 | 17.31 | 17.37 | 507,596 | +0.06(+0.35%) |
Jul 08, 2021 | 17.43 | 17.43 | 17.24 | 17.31 | 1,533,918 | +0.00(+0.00%) |
Jul 07, 2021 | 17.32 | 17.36 | 17.26 | 17.31 | 937,125 | +0.05(+0.29%) |
Jul 06, 2021 | 17.36 | 17.41 | 17.20 | 17.26 | 979,133 | +0.09(+0.52%) |
Jul 02, 2021 | 17.18 | 17.21 | 17.08 | 17.17 | 941,313 | +0.11(+0.64%) |