Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.74 | 16.78 | 16.61 | 16.62 | 9,094 | -0.05(-0.33%) |
Sep 29, 2021 | 16.61 | 16.72 | 16.61 | 16.67 | 12,848 | +0.04(+0.23%) |
Sep 28, 2021 | 16.84 | 16.95 | 16.63 | 16.63 | 19,931 | -0.19(-1.10%) |
Sep 27, 2021 | 16.61 | 16.89 | 16.61 | 16.82 | 10,849 | +0.36(+2.22%) |
Sep 24, 2021 | 16.42 | 16.51 | 16.37 | 16.46 | 30,431 | -0.01(-0.06%) |
Sep 23, 2021 | 16.20 | 16.49 | 16.20 | 16.47 | 14,943 | +0.38(+2.34%) |
Sep 22, 2021 | 15.98 | 16.20 | 15.92 | 16.09 | 15,544 | +0.25(+1.58%) |
Sep 21, 2021 | 15.83 | 15.94 | 15.71 | 15.84 | 9,072 | +0.11(+0.69%) |
Sep 20, 2021 | 15.82 | 15.82 | 15.55 | 15.73 | 16,327 | -0.39(-2.41%) |
Sep 17, 2021 | 16.25 | 16.25 | 16.12 | 16.12 | 3,488 | -0.22(-1.37%) |
Sep 16, 2021 | 16.36 | 16.44 | 16.29 | 16.34 | 9,938 | -0.09(-0.56%) |
Sep 15, 2021 | 16.28 | 16.44 | 16.28 | 16.44 | 5,747 | +0.34(+2.13%) |
Sep 14, 2021 | 16.25 | 16.25 | 16.09 | 16.09 | 4,949 | -0.14(-0.89%) |
Sep 13, 2021 | 16.10 | 16.25 | 16.10 | 16.24 | 4,247 | +0.34(+2.12%) |
Sep 10, 2021 | 16.06 | 16.06 | 15.90 | 15.90 | 8,462 | -0.08(-0.53%) |
Sep 09, 2021 | 15.97 | 16.11 | 15.90 | 15.98 | 2,245 | -0.05(-0.30%) |
Sep 08, 2021 | 16.08 | 16.23 | 16.03 | 16.03 | 7,225 | -0.05(-0.33%) |
Sep 07, 2021 | 16.09 | 16.20 | 16.05 | 16.09 | 11,024 | -0.09(-0.57%) |
Sep 03, 2021 | 16.17 | 16.23 | 16.09 | 16.18 | 185,313 | -0.03(-0.16%) |
Sep 02, 2021 | 15.94 | 16.20 | 15.94 | 16.20 | 7,499 | +0.29(+1.80%) |
Sep 01, 2021 | 15.87 | 15.93 | 15.82 | 15.92 | 7,509 | +0.08(+0.53%) |
Aug 31, 2021 | 15.86 | 15.89 | 15.83 | 15.83 | 19,108 | -0.11(-0.69%) |
Aug 30, 2021 | 16.07 | 16.07 | 15.94 | 15.94 | 11,408 | -0.05(-0.32%) |
Aug 27, 2021 | 15.78 | 16.11 | 15.78 | 15.99 | 31,403 | +0.28(+1.77%) |
Aug 26, 2021 | 15.94 | 15.94 | 15.70 | 15.71 | 11,277 | -0.19(-1.17%) |
Aug 25, 2021 | 15.76 | 15.97 | 15.76 | 15.90 | 3,678 | +0.11(+0.69%) |
Aug 24, 2021 | 15.73 | 15.82 | 15.73 | 15.79 | 11,622 | +0.14(+0.91%) |
Aug 23, 2021 | 15.55 | 15.68 | 15.55 | 15.65 | 16,496 | +0.38(+2.48%) |
Aug 20, 2021 | 15.06 | 15.33 | 15.06 | 15.27 | 24,414 | +0.12(+0.76%) |
Aug 19, 2021 | 15.40 | 15.40 | 15.04 | 15.15 | 37,593 | -0.37(-2.40%) |
Aug 18, 2021 | 15.71 | 15.71 | 15.52 | 15.53 | 6,275 | -0.24(-1.52%) |
Aug 17, 2021 | 15.80 | 15.96 | 15.62 | 15.77 | 17,084 | -0.15(-0.94%) |
Aug 16, 2021 | 15.95 | 15.96 | 15.82 | 15.92 | 16,509 | -0.08(-0.50%) |
Aug 13, 2021 | 16.09 | 16.17 | 15.99 | 16.00 | 24,508 | -0.17(-1.04%) |
Aug 12, 2021 | 16.15 | 16.20 | 16.00 | 16.17 | 14,000 | +0.03(+0.20%) |
Aug 11, 2021 | 16.03 | 16.15 | 15.96 | 16.13 | 6,891 | +0.12(+0.73%) |
Aug 10, 2021 | 15.78 | 16.06 | 15.78 | 16.02 | 26,129 | +0.24(+1.52%) |
Aug 09, 2021 | 15.88 | 15.88 | 15.67 | 15.78 | 15,381 | -0.17(-1.04%) |
Aug 06, 2021 | 16.08 | 16.08 | 15.88 | 15.94 | 16,395 | +0.03(+0.16%) |
Aug 05, 2021 | 16.03 | 16.09 | 15.89 | 15.92 | 61,949 | +0.05(+0.32%) |
Aug 04, 2021 | 16.03 | 16.09 | 15.81 | 15.87 | 64,138 | -0.26(-1.60%) |
Aug 03, 2021 | 15.98 | 16.13 | 15.75 | 16.13 | 15,625 | +0.13(+0.78%) |
Aug 02, 2021 | 16.15 | 16.33 | 15.99 | 16.00 | 22,128 | -0.10(-0.64%) |
Jul 30, 2021 | 16.28 | 16.32 | 16.07 | 16.10 | 16,960 | -0.22(-1.36%) |
Jul 29, 2021 | 16.38 | 16.38 | 16.18 | 16.33 | 20,651 | +0.13(+0.82%) |
Jul 28, 2021 | 16.08 | 16.23 | 16.02 | 16.19 | 6,047 | +0.12(+0.73%) |
Jul 27, 2021 | 16.26 | 16.26 | 16.01 | 16.08 | 82,049 | -0.24(-1.48%) |
Jul 26, 2021 | 16.03 | 16.32 | 16.01 | 16.32 | 32,826 | +0.28(+1.72%) |
Jul 23, 2021 | 16.03 | 16.04 | 15.85 | 16.04 | 25,611 | +0.02(+0.14%) |
Jul 22, 2021 | 15.99 | 16.11 | 15.92 | 16.02 | 17,701 | -0.03(-0.20%) |
Jul 21, 2021 | 15.98 | 16.21 | 15.98 | 16.05 | 3,731 | +0.23(+1.44%) |
Jul 20, 2021 | 15.46 | 15.83 | 15.46 | 15.82 | 15,284 | +0.37(+2.42%) |
Jul 19, 2021 | 15.71 | 15.71 | 15.24 | 15.45 | 35,413 | -0.51(-3.19%) |
Jul 16, 2021 | 16.22 | 16.24 | 15.93 | 15.96 | 26,763 | -0.21(-1.29%) |
Jul 15, 2021 | 16.13 | 16.30 | 16.13 | 16.17 | 20,090 | -0.16(-0.97%) |
Jul 14, 2021 | 16.65 | 16.67 | 16.30 | 16.33 | 14,465 | -0.24(-1.46%) |
Jul 13, 2021 | 16.78 | 16.78 | 16.54 | 16.57 | 18,135 | -0.21(-1.25%) |
Jul 12, 2021 | 16.69 | 16.82 | 16.69 | 16.78 | 11,841 | -0.04(-0.24%) |
Jul 09, 2021 | 16.62 | 16.84 | 16.62 | 16.82 | 7,404 | +0.32(+1.92%) |
Jul 08, 2021 | 16.33 | 16.61 | 16.29 | 16.50 | 9,500 | -0.09(-0.52%) |
Jul 07, 2021 | 16.72 | 16.72 | 16.52 | 16.59 | 19,511 | -0.17(-1.03%) |
Jul 06, 2021 | 16.98 | 16.98 | 16.57 | 16.76 | 15,146 | -0.17(-1.03%) |
Jul 02, 2021 | 16.88 | 16.96 | 16.78 | 16.93 | 18,548 | +0.02(+0.14%) |