Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.59 | 17.63 | 17.45 | 17.46 | 942,343 | -0.05(-0.30%) |
Sep 29, 2021 | 17.55 | 17.59 | 17.46 | 17.51 | 572,990 | +0.05(+0.31%) |
Sep 28, 2021 | 17.67 | 17.68 | 17.42 | 17.46 | 1,568,863 | -0.40(-2.24%) |
Sep 27, 2021 | 17.74 | 17.88 | 17.74 | 17.86 | 2,085,780 | +0.26(+1.47%) |
Sep 24, 2021 | 17.51 | 17.62 | 17.51 | 17.60 | 839,733 | -0.04(-0.20%) |
Sep 23, 2021 | 17.53 | 17.68 | 17.53 | 17.64 | 758,470 | +0.35(+2.01%) |
Sep 22, 2021 | 17.28 | 17.47 | 17.28 | 17.29 | 1,803,166 | +0.34(+1.99%) |
Sep 21, 2021 | 17.13 | 17.18 | 16.94 | 16.95 | 1,165,462 | +0.07(+0.42%) |
Sep 20, 2021 | 17.01 | 17.04 | 16.71 | 16.88 | 2,915,012 | -0.74(-4.19%) |
Sep 17, 2021 | 17.81 | 17.86 | 17.55 | 17.62 | 1,113,929 | -0.23(-1.30%) |
Sep 16, 2021 | 17.83 | 17.88 | 17.73 | 17.85 | 832,446 | +0.01(+0.05%) |
Sep 15, 2021 | 17.74 | 17.84 | 17.70 | 17.84 | 1,061,860 | +0.12(+0.70%) |
Sep 14, 2021 | 17.92 | 17.96 | 17.68 | 17.72 | 1,305,168 | -0.18(-0.99%) |
Sep 13, 2021 | 17.84 | 17.92 | 17.81 | 17.90 | 758,650 | +0.24(+1.36%) |
Sep 10, 2021 | 17.80 | 17.83 | 17.66 | 17.66 | 710,996 | -0.12(-0.70%) |
Sep 09, 2021 | 17.75 | 17.87 | 17.73 | 17.78 | 668,855 | -0.02(-0.10%) |
Sep 08, 2021 | 17.87 | 17.93 | 17.76 | 17.80 | 494,543 | -0.19(-1.04%) |
Sep 07, 2021 | 18.00 | 18.10 | 17.98 | 17.99 | 1,171,268 | -0.08(-0.44%) |
Sep 03, 2021 | 18.00 | 18.07 | 17.99 | 18.07 | 524,103 | +0.00(+0.00%) |
Sep 02, 2021 | 18.05 | 18.15 | 18.03 | 18.07 | 1,142,002 | +0.00(+0.00%) |
Sep 01, 2021 | 18.01 | 18.13 | 18.00 | 18.07 | 1,160,467 | +0.18(+1.02%) |
Aug 31, 2021 | 17.88 | 17.93 | 17.80 | 17.88 | 521,024 | -0.02(-0.12%) |
Aug 30, 2021 | 18.01 | 18.01 | 17.88 | 17.91 | 338,565 | -0.15(-0.84%) |
Aug 27, 2021 | 17.82 | 18.06 | 17.82 | 18.06 | 887,293 | +0.18(+1.00%) |
Aug 26, 2021 | 17.99 | 18.01 | 17.85 | 17.88 | 802,767 | -0.18(-0.99%) |
Aug 25, 2021 | 17.99 | 18.10 | 17.94 | 18.06 | 445,057 | +0.12(+0.64%) |
Aug 24, 2021 | 17.83 | 17.94 | 17.80 | 17.94 | 319,358 | +0.04(+0.20%) |
Aug 23, 2021 | 17.80 | 17.91 | 17.79 | 17.91 | 607,452 | +0.19(+1.05%) |
Aug 20, 2021 | 17.58 | 17.74 | 17.52 | 17.72 | 400,060 | +0.10(+0.56%) |
Aug 19, 2021 | 17.64 | 17.72 | 17.56 | 17.62 | 726,952 | -0.24(-1.35%) |
Aug 18, 2021 | 17.83 | 18.02 | 17.83 | 17.86 | 668,525 | +0.00(+0.00%) |
Aug 17, 2021 | 17.93 | 17.99 | 17.80 | 17.86 | 1,055,787 | -0.33(-1.81%) |
Aug 16, 2021 | 18.20 | 18.24 | 18.06 | 18.19 | 1,027,313 | -0.16(-0.87%) |
Aug 13, 2021 | 18.24 | 18.35 | 18.22 | 18.35 | 762,128 | +0.12(+0.63%) |
Aug 12, 2021 | 18.25 | 18.26 | 18.17 | 18.24 | 550,792 | -0.02(-0.10%) |
Aug 11, 2021 | 18.16 | 18.25 | 18.12 | 18.25 | 791,565 | +0.23(+1.28%) |
Aug 10, 2021 | 17.93 | 18.05 | 17.92 | 18.02 | 1,147,110 | +0.04(+0.20%) |
Aug 09, 2021 | 17.97 | 18.01 | 17.89 | 17.99 | 770,339 | +0.02(+0.10%) |
Aug 06, 2021 | 17.95 | 17.99 | 17.94 | 17.97 | 492,209 | +0.17(+0.95%) |
Aug 05, 2021 | 17.71 | 17.83 | 17.71 | 17.80 | 1,239,962 | +0.12(+0.70%) |
Aug 04, 2021 | 17.67 | 17.72 | 17.62 | 17.67 | 693,145 | +0.04(+0.20%) |
Aug 03, 2021 | 17.58 | 17.65 | 17.43 | 17.64 | 1,053,275 | +0.15(+0.87%) |
Aug 02, 2021 | 17.59 | 17.67 | 17.42 | 17.49 | 723,866 | -0.03(-0.15%) |
Jul 30, 2021 | 17.55 | 17.66 | 17.45 | 17.51 | 615,870 | -0.15(-0.86%) |
Jul 29, 2021 | 17.68 | 17.74 | 17.65 | 17.67 | 784,805 | +0.22(+1.28%) |
Jul 28, 2021 | 17.43 | 17.46 | 17.31 | 17.44 | 633,288 | +0.01(+0.05%) |
Jul 27, 2021 | 17.34 | 17.45 | 17.25 | 17.43 | 643,923 | -0.08(-0.46%) |
Jul 26, 2021 | 17.38 | 17.51 | 17.35 | 17.51 | 489,309 | +0.28(+1.60%) |
Jul 23, 2021 | 17.28 | 17.33 | 17.20 | 17.24 | 648,511 | +0.12(+0.73%) |
Jul 22, 2021 | 17.27 | 17.30 | 17.07 | 17.11 | 523,291 | -0.01(-0.05%) |
Jul 21, 2021 | 16.94 | 17.16 | 16.92 | 17.12 | 1,079,762 | +0.49(+2.94%) |
Jul 20, 2021 | 16.36 | 16.68 | 16.30 | 16.63 | 2,147,463 | +0.22(+1.36%) |
Jul 19, 2021 | 16.53 | 16.58 | 16.37 | 16.41 | 1,157,504 | -0.61(-3.56%) |
Jul 16, 2021 | 17.18 | 17.18 | 16.95 | 17.02 | 447,614 | -0.16(-0.93%) |
Jul 15, 2021 | 17.18 | 17.25 | 17.13 | 17.18 | 550,020 | -0.17(-0.97%) |
Jul 14, 2021 | 17.39 | 17.42 | 17.24 | 17.35 | 1,112,882 | +0.07(+0.41%) |
Jul 13, 2021 | 17.35 | 17.40 | 17.26 | 17.27 | 1,605,656 | -0.24(-1.37%) |
Jul 12, 2021 | 17.34 | 17.51 | 17.27 | 17.51 | 944,510 | +0.07(+0.41%) |
Jul 09, 2021 | 17.22 | 17.44 | 17.18 | 17.44 | 1,887,661 | +0.49(+2.89%) |
Jul 08, 2021 | 17.04 | 17.04 | 16.90 | 16.95 | 846,366 | -0.36(-2.06%) |
Jul 07, 2021 | 17.35 | 17.37 | 17.19 | 17.31 | 1,043,506 | -0.04(-0.26%) |
Jul 06, 2021 | 17.54 | 17.59 | 17.27 | 17.35 | 807,194 | -0.14(-0.81%) |
Jul 02, 2021 | 17.57 | 17.57 | 17.42 | 17.50 | 511,786 | -0.07(-0.41%) |