Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.58 | 17.63 | 17.44 | 17.45 | 942,791 | -0.05(-0.31%) |
Sep 29, 2021 | 17.54 | 17.59 | 17.45 | 17.51 | 573,263 | +0.05(+0.31%) |
Sep 28, 2021 | 17.67 | 17.68 | 17.41 | 17.45 | 1,569,609 | -0.40(-2.24%) |
Sep 27, 2021 | 17.73 | 17.87 | 17.73 | 17.85 | 2,086,773 | +0.26(+1.47%) |
Sep 24, 2021 | 17.51 | 17.61 | 17.51 | 17.59 | 840,133 | -0.04(-0.20%) |
Sep 23, 2021 | 17.52 | 17.68 | 17.52 | 17.63 | 758,831 | +0.35(+2.01%) |
Sep 22, 2021 | 17.27 | 17.46 | 17.27 | 17.28 | 1,804,024 | +0.34(+1.99%) |
Sep 21, 2021 | 17.12 | 17.17 | 16.94 | 16.95 | 1,166,017 | +0.07(+0.42%) |
Sep 20, 2021 | 17.00 | 17.03 | 16.71 | 16.87 | 2,916,400 | -0.74(-4.19%) |
Sep 17, 2021 | 17.80 | 17.85 | 17.55 | 17.61 | 1,114,459 | -0.23(-1.30%) |
Sep 16, 2021 | 17.82 | 17.87 | 17.72 | 17.84 | 832,842 | +0.01(+0.05%) |
Sep 15, 2021 | 17.73 | 17.84 | 17.69 | 17.84 | 1,062,365 | +0.12(+0.70%) |
Sep 14, 2021 | 17.92 | 17.95 | 17.68 | 17.71 | 1,305,789 | -0.18(-0.99%) |
Sep 13, 2021 | 17.84 | 17.92 | 17.80 | 17.89 | 759,011 | +0.24(+1.36%) |
Sep 10, 2021 | 17.79 | 17.82 | 17.65 | 17.65 | 711,334 | -0.12(-0.70%) |
Sep 09, 2021 | 17.74 | 17.87 | 17.72 | 17.77 | 669,174 | -0.02(-0.10%) |
Sep 08, 2021 | 17.86 | 17.92 | 17.75 | 17.79 | 494,778 | -0.19(-1.04%) |
Sep 07, 2021 | 18.00 | 18.09 | 17.97 | 17.98 | 1,171,825 | -0.08(-0.44%) |
Sep 03, 2021 | 18.00 | 18.07 | 17.99 | 18.06 | 524,352 | +0.00(+0.00%) |
Sep 02, 2021 | 18.04 | 18.14 | 18.02 | 18.06 | 1,142,546 | +0.00(+0.00%) |
Sep 01, 2021 | 18.00 | 18.12 | 18.00 | 18.06 | 1,161,020 | +0.18(+1.02%) |
Aug 31, 2021 | 17.87 | 17.92 | 17.80 | 17.88 | 521,272 | -0.02(-0.12%) |
Aug 30, 2021 | 18.00 | 18.00 | 17.87 | 17.90 | 338,726 | -0.15(-0.84%) |
Aug 27, 2021 | 17.81 | 18.05 | 17.81 | 18.05 | 887,715 | +0.18(+1.00%) |
Aug 26, 2021 | 17.99 | 18.00 | 17.84 | 17.87 | 803,149 | -0.18(-0.99%) |
Aug 25, 2021 | 17.98 | 18.09 | 17.93 | 18.05 | 445,269 | +0.12(+0.65%) |
Aug 24, 2021 | 17.82 | 17.93 | 17.79 | 17.93 | 319,510 | +0.04(+0.20%) |
Aug 23, 2021 | 17.79 | 17.90 | 17.78 | 17.90 | 607,741 | +0.19(+1.05%) |
Aug 20, 2021 | 17.57 | 17.73 | 17.51 | 17.71 | 400,250 | +0.10(+0.56%) |
Aug 19, 2021 | 17.63 | 17.71 | 17.55 | 17.61 | 727,298 | -0.24(-1.35%) |
Aug 18, 2021 | 17.82 | 18.01 | 17.82 | 17.85 | 668,843 | +0.00(+0.00%) |
Aug 17, 2021 | 17.92 | 17.98 | 17.79 | 17.85 | 1,056,289 | -0.33(-1.81%) |
Aug 16, 2021 | 18.19 | 18.24 | 18.05 | 18.18 | 1,027,802 | -0.16(-0.87%) |
Aug 13, 2021 | 18.23 | 18.34 | 18.21 | 18.34 | 762,490 | +0.12(+0.63%) |
Aug 12, 2021 | 18.24 | 18.25 | 18.16 | 18.23 | 551,054 | -0.02(-0.10%) |
Aug 11, 2021 | 18.15 | 18.24 | 18.11 | 18.24 | 791,942 | +0.23(+1.28%) |
Aug 10, 2021 | 17.92 | 18.04 | 17.92 | 18.01 | 1,147,657 | +0.04(+0.20%) |
Aug 09, 2021 | 17.96 | 18.00 | 17.88 | 17.98 | 770,706 | +0.02(+0.10%) |
Aug 06, 2021 | 17.94 | 17.99 | 17.93 | 17.96 | 492,444 | +0.17(+0.95%) |
Aug 05, 2021 | 17.70 | 17.82 | 17.70 | 17.79 | 1,240,553 | +0.12(+0.70%) |
Aug 04, 2021 | 17.66 | 17.71 | 17.61 | 17.67 | 693,475 | +0.04(+0.20%) |
Aug 03, 2021 | 17.57 | 17.64 | 17.43 | 17.63 | 1,053,777 | +0.15(+0.87%) |
Aug 02, 2021 | 17.59 | 17.67 | 17.41 | 17.48 | 724,211 | -0.03(-0.15%) |
Jul 30, 2021 | 17.54 | 17.65 | 17.44 | 17.51 | 616,163 | -0.15(-0.86%) |
Jul 29, 2021 | 17.68 | 17.73 | 17.64 | 17.66 | 785,179 | +0.22(+1.28%) |
Jul 28, 2021 | 17.43 | 17.45 | 17.30 | 17.43 | 633,590 | +0.01(+0.05%) |
Jul 27, 2021 | 17.33 | 17.44 | 17.24 | 17.43 | 644,229 | -0.08(-0.46%) |
Jul 26, 2021 | 17.37 | 17.51 | 17.34 | 17.51 | 489,542 | +0.28(+1.60%) |
Jul 23, 2021 | 17.27 | 17.32 | 17.19 | 17.23 | 648,819 | +0.12(+0.73%) |
Jul 22, 2021 | 17.26 | 17.29 | 17.06 | 17.11 | 523,540 | -0.01(-0.05%) |
Jul 21, 2021 | 16.93 | 17.15 | 16.91 | 17.11 | 1,080,276 | +0.49(+2.94%) |
Jul 20, 2021 | 16.35 | 16.67 | 16.30 | 16.63 | 2,148,486 | +0.22(+1.36%) |
Jul 19, 2021 | 16.52 | 16.57 | 16.36 | 16.40 | 1,158,055 | -0.60(-3.56%) |
Jul 16, 2021 | 17.17 | 17.17 | 16.94 | 17.01 | 447,827 | -0.16(-0.93%) |
Jul 15, 2021 | 17.17 | 17.24 | 17.12 | 17.17 | 550,282 | -0.17(-0.98%) |
Jul 14, 2021 | 17.38 | 17.41 | 17.23 | 17.34 | 1,113,412 | +0.07(+0.41%) |
Jul 13, 2021 | 17.35 | 17.39 | 17.25 | 17.27 | 1,606,420 | -0.24(-1.37%) |
Jul 12, 2021 | 17.33 | 17.51 | 17.26 | 17.51 | 944,960 | +0.07(+0.41%) |
Jul 09, 2021 | 17.21 | 17.43 | 17.17 | 17.43 | 1,888,560 | +0.49(+2.89%) |
Jul 08, 2021 | 17.03 | 17.03 | 16.89 | 16.95 | 846,769 | -0.36(-2.06%) |
Jul 07, 2021 | 17.35 | 17.36 | 17.19 | 17.30 | 1,044,003 | -0.04(-0.26%) |
Jul 06, 2021 | 17.53 | 17.58 | 17.27 | 17.35 | 807,578 | -0.14(-0.81%) |
Jul 02, 2021 | 17.56 | 17.56 | 17.41 | 17.49 | 512,029 | -0.07(-0.40%) |