Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.55 | 16.59 | 16.24 | 16.39 | 2,188,422 | -0.08(-0.49%) |
Sep 29, 2021 | 15.99 | 16.48 | 15.78 | 16.47 | 1,790,168 | +0.46(+2.87%) |
Sep 28, 2021 | 15.91 | 16.20 | 15.81 | 16.01 | 2,962,085 | +0.07(+0.44%) |
Sep 27, 2021 | 15.72 | 16.32 | 15.62 | 15.94 | 1,754,074 | +0.28(+1.79%) |
Sep 24, 2021 | 15.44 | 15.78 | 15.44 | 15.66 | 1,887,502 | +0.14(+0.90%) |
Sep 23, 2021 | 15.07 | 15.65 | 15.06 | 15.52 | 3,476,145 | +0.36(+2.37%) |
Sep 22, 2021 | 15.87 | 16.01 | 14.96 | 15.16 | 4,195,258 | -0.74(-4.65%) |
Sep 21, 2021 | 15.79 | 16.29 | 15.38 | 15.90 | 4,916,233 | +0.17(+1.08%) |
Sep 20, 2021 | 15.70 | 15.78 | 15.28 | 15.73 | 2,312,095 | -0.39(-2.42%) |
Sep 17, 2021 | 16.02 | 16.15 | 15.68 | 16.12 | 4,905,724 | +0.09(+0.56%) |
Sep 16, 2021 | 16.57 | 16.62 | 15.99 | 16.03 | 1,397,506 | -0.42(-2.55%) |
Sep 15, 2021 | 16.15 | 16.47 | 15.99 | 16.45 | 1,187,422 | +0.28(+1.73%) |
Sep 14, 2021 | 16.53 | 16.56 | 15.98 | 16.17 | 1,464,279 | -0.36(-2.18%) |
Sep 13, 2021 | 16.00 | 16.53 | 15.81 | 16.53 | 1,232,868 | +0.73(+4.62%) |
Sep 10, 2021 | 16.21 | 16.37 | 15.69 | 15.80 | 1,352,837 | -0.39(-2.41%) |
Sep 09, 2021 | 16.59 | 16.61 | 16.11 | 16.19 | 1,731,774 | -0.49(-2.94%) |
Sep 08, 2021 | 16.81 | 16.94 | 16.53 | 16.68 | 1,892,922 | +0.01(+0.06%) |
Sep 07, 2021 | 17.40 | 17.49 | 16.66 | 16.67 | 1,537,538 | -0.86(-4.91%) |
Sep 03, 2021 | 17.65 | 17.66 | 17.23 | 17.53 | 1,402,608 | -0.16(-0.90%) |
Sep 02, 2021 | 17.50 | 17.70 | 17.24 | 17.69 | 1,250,063 | +0.27(+1.55%) |
Sep 01, 2021 | 16.98 | 17.42 | 16.66 | 17.42 | 1,421,110 | +0.51(+3.02%) |
Aug 31, 2021 | 16.80 | 17.04 | 16.65 | 16.91 | 1,233,911 | +0.11(+0.65%) |
Aug 30, 2021 | 16.98 | 16.98 | 16.56 | 16.80 | 838,674 | -0.05(-0.30%) |
Aug 27, 2021 | 16.59 | 16.94 | 16.52 | 16.85 | 950,856 | +0.18(+1.08%) |
Aug 26, 2021 | 17.06 | 17.14 | 16.51 | 16.67 | 744,077 | -0.45(-2.63%) |
Aug 25, 2021 | 17.19 | 17.35 | 17.07 | 17.12 | 807,169 | -0.16(-0.93%) |
Aug 24, 2021 | 17.16 | 17.38 | 17.10 | 17.28 | 839,917 | -0.09(-0.52%) |
Aug 23, 2021 | 17.26 | 17.87 | 17.26 | 17.37 | 1,141,503 | +0.57(+3.39%) |
Aug 20, 2021 | 16.89 | 17.09 | 16.70 | 16.80 | 1,131,434 | -0.15(-0.88%) |
Aug 19, 2021 | 16.96 | 17.10 | 16.65 | 16.95 | 1,400,954 | -0.16(-0.94%) |
Aug 18, 2021 | 17.80 | 17.90 | 17.11 | 17.11 | 1,643,772 | -0.73(-4.09%) |
Aug 17, 2021 | 18.06 | 18.29 | 17.67 | 17.84 | 1,032,226 | -0.51(-2.78%) |
Aug 16, 2021 | 18.66 | 18.71 | 18.27 | 18.35 | 1,311,330 | -0.51(-2.70%) |
Aug 13, 2021 | 18.95 | 18.99 | 18.64 | 18.86 | 722,552 | -0.04(-0.21%) |
Aug 12, 2021 | 18.95 | 18.97 | 18.43 | 18.90 | 1,076,851 | -0.02(-0.11%) |
Aug 11, 2021 | 18.62 | 18.93 | 18.44 | 18.92 | 1,171,024 | +0.26(+1.39%) |
Aug 10, 2021 | 18.61 | 18.88 | 18.55 | 18.66 | 1,438,290 | +0.05(+0.27%) |
Aug 09, 2021 | 18.70 | 18.88 | 18.30 | 18.61 | 1,251,376 | -0.10(-0.53%) |
Aug 06, 2021 | 18.35 | 18.98 | 18.24 | 18.71 | 1,476,469 | +0.58(+3.20%) |
Aug 05, 2021 | 18.20 | 18.40 | 17.66 | 18.13 | 4,001,190 | -0.04(-0.22%) |
Aug 04, 2021 | 15.77 | 18.57 | 15.75 | 18.17 | 4,404,152 | +1.36(+8.09%) |
Aug 03, 2021 | 16.75 | 16.89 | 16.36 | 16.81 | 1,293,415 | +0.21(+1.27%) |
Aug 02, 2021 | 16.48 | 16.96 | 16.42 | 16.60 | 907,936 | +0.12(+0.73%) |
Jul 30, 2021 | 16.60 | 16.81 | 16.25 | 16.48 | 1,263,892 | -0.26(-1.55%) |
Jul 29, 2021 | 16.70 | 16.84 | 16.59 | 16.74 | 1,347,184 | +0.27(+1.64%) |
Jul 28, 2021 | 16.65 | 16.73 | 16.23 | 16.47 | 1,642,803 | -0.14(-0.84%) |
Jul 27, 2021 | 16.52 | 16.65 | 16.42 | 16.61 | 876,415 | -0.09(-0.54%) |
Jul 26, 2021 | 16.42 | 16.72 | 16.31 | 16.70 | 1,104,382 | +0.39(+2.39%) |
Jul 23, 2021 | 16.46 | 16.46 | 16.12 | 16.31 | 860,721 | +0.00(+0.00%) |
Jul 22, 2021 | 16.60 | 16.60 | 16.23 | 16.31 | 1,175,622 | -0.36(-2.16%) |
Jul 21, 2021 | 16.33 | 16.78 | 16.28 | 16.67 | 1,412,347 | +0.45(+2.77%) |
Jul 20, 2021 | 15.74 | 16.39 | 15.71 | 16.22 | 2,040,568 | +0.48(+3.05%) |
Jul 19, 2021 | 15.71 | 16.02 | 15.48 | 15.74 | 1,997,817 | -0.43(-2.66%) |
Jul 16, 2021 | 16.56 | 16.76 | 16.15 | 16.17 | 2,148,220 | -0.14(-0.86%) |
Jul 15, 2021 | 16.23 | 16.43 | 16.16 | 16.31 | 2,006,585 | -0.05(-0.31%) |
Jul 14, 2021 | 16.26 | 16.61 | 16.23 | 16.36 | 1,065,460 | +0.26(+1.61%) |
Jul 13, 2021 | 16.75 | 16.81 | 16.06 | 16.10 | 1,351,160 | -0.72(-4.28%) |
Jul 12, 2021 | 16.55 | 16.83 | 16.43 | 16.82 | 2,109,422 | +0.05(+0.30%) |
Jul 09, 2021 | 16.79 | 16.98 | 16.61 | 16.77 | 1,065,082 | +0.14(+0.84%) |
Jul 08, 2021 | 16.91 | 17.03 | 16.55 | 16.63 | 1,197,263 | -0.61(-3.54%) |
Jul 07, 2021 | 17.19 | 17.44 | 17.11 | 17.24 | 1,360,346 | -0.07(-0.40%) |
Jul 06, 2021 | 17.19 | 17.55 | 16.96 | 17.31 | 1,659,545 | +0.01(+0.06%) |
Jul 02, 2021 | 17.80 | 17.86 | 17.25 | 17.30 | 1,325,699 | -0.53(-2.97%) |