Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.49 | 16.49 | 15.95 | 16.13 | 26,093 | +0.05(+0.30%) |
Sep 29, 2021 | 16.17 | 16.17 | 15.96 | 16.08 | 20,492 | +0.14(+0.86%) |
Sep 28, 2021 | 16.17 | 16.24 | 15.88 | 15.94 | 23,464 | -0.23(-1.40%) |
Sep 27, 2021 | 16.25 | 16.35 | 16.17 | 16.17 | 37,886 | -0.03(-0.20%) |
Sep 24, 2021 | 16.70 | 16.70 | 16.20 | 16.20 | 63,303 | -0.18(-1.09%) |
Sep 23, 2021 | 16.41 | 16.86 | 16.35 | 16.38 | 25,118 | +0.05(+0.30%) |
Sep 22, 2021 | 16.32 | 16.43 | 16.32 | 16.33 | 13,255 | +0.05(+0.30%) |
Sep 21, 2021 | 16.22 | 16.54 | 16.22 | 16.28 | 23,856 | +0.06(+0.40%) |
Sep 20, 2021 | 16.63 | 16.63 | 15.88 | 16.22 | 62,096 | -0.42(-2.53%) |
Sep 17, 2021 | 16.64 | 16.73 | 16.64 | 16.64 | 17,050 | -0.06(-0.35%) |
Sep 16, 2021 | 16.82 | 16.82 | 16.65 | 16.69 | 24,725 | -0.06(-0.38%) |
Sep 15, 2021 | 16.73 | 16.79 | 16.71 | 16.76 | 15,902 | -0.04(-0.24%) |
Sep 14, 2021 | 16.87 | 16.90 | 16.75 | 16.80 | 18,633 | -0.07(-0.43%) |
Sep 13, 2021 | 16.83 | 16.98 | 16.83 | 16.87 | 24,669 | +0.05(+0.29%) |
Sep 10, 2021 | 16.99 | 17.06 | 16.82 | 16.82 | 33,911 | -0.10(-0.57%) |
Sep 09, 2021 | 17.11 | 17.17 | 16.77 | 16.92 | 31,680 | -0.14(-0.85%) |
Sep 08, 2021 | 17.06 | 17.07 | 16.94 | 17.07 | 26,768 | +0.03(+0.19%) |
Sep 07, 2021 | 17.04 | 17.19 | 17.01 | 17.03 | 21,228 | +0.02(+0.14%) |
Sep 03, 2021 | 17.11 | 17.11 | 17.01 | 17.01 | 16,891 | -0.11(-0.66%) |
Sep 02, 2021 | 17.05 | 17.12 | 16.97 | 17.12 | 29,661 | +0.14(+0.81%) |
Sep 01, 2021 | 16.76 | 16.98 | 16.73 | 16.98 | 50,344 | +0.25(+1.49%) |
Aug 31, 2021 | 16.78 | 16.84 | 16.71 | 16.73 | 36,979 | +0.01(+0.05%) |
Aug 30, 2021 | 16.66 | 16.86 | 16.66 | 16.73 | 33,570 | +0.01(+0.05%) |
Aug 27, 2021 | 16.78 | 16.78 | 16.65 | 16.72 | 67,179 | +0.02(+0.10%) |
Aug 26, 2021 | 16.84 | 16.88 | 16.69 | 16.70 | 33,097 | -0.16(-0.95%) |
Aug 25, 2021 | 16.96 | 16.97 | 16.78 | 16.86 | 77,045 | -0.06(-0.38%) |
Aug 24, 2021 | 16.94 | 17.00 | 16.77 | 16.93 | 43,925 | +0.04(+0.24%) |
Aug 23, 2021 | 17.01 | 17.01 | 16.79 | 16.89 | 38,261 | -0.08(-0.47%) |
Aug 20, 2021 | 17.14 | 17.14 | 16.76 | 16.97 | 49,657 | +0.12(+0.72%) |
Aug 19, 2021 | 16.94 | 17.11 | 16.79 | 16.85 | 67,987 | -0.34(-1.97%) |
Aug 18, 2021 | 16.91 | 17.20 | 16.83 | 17.19 | 30,250 | +0.26(+1.51%) |
Aug 17, 2021 | 17.44 | 17.44 | 16.83 | 16.93 | 31,356 | -0.43(-2.49%) |
Aug 16, 2021 | 17.48 | 17.48 | 17.17 | 17.36 | 30,525 | -0.07(-0.41%) |
Aug 13, 2021 | 17.32 | 17.44 | 17.30 | 17.44 | 24,240 | +0.15(+0.88%) |
Aug 12, 2021 | 17.25 | 17.32 | 17.05 | 17.28 | 15,993 | +0.07(+0.42%) |
Aug 11, 2021 | 17.22 | 17.22 | 16.98 | 17.21 | 30,381 | +0.19(+1.13%) |
Aug 10, 2021 | 16.90 | 17.06 | 16.90 | 17.02 | 40,793 | +0.10(+0.62%) |
Aug 09, 2021 | 17.06 | 17.06 | 16.67 | 16.91 | 30,627 | -0.02(-0.14%) |
Aug 06, 2021 | 16.80 | 17.05 | 16.79 | 16.94 | 25,349 | +0.11(+0.67%) |
Aug 05, 2021 | 16.79 | 16.87 | 16.68 | 16.83 | 36,828 | +0.13(+0.77%) |
Aug 04, 2021 | 16.73 | 16.96 | 16.63 | 16.70 | 22,247 | -0.10(-0.62%) |
Aug 03, 2021 | 16.69 | 16.88 | 16.69 | 16.80 | 31,109 | -0.02(-0.10%) |
Aug 02, 2021 | 16.90 | 17.01 | 16.81 | 16.82 | 49,277 | -0.05(-0.29%) |
Jul 30, 2021 | 17.28 | 17.28 | 16.71 | 16.87 | 61,401 | +0.01(+0.05%) |
Jul 29, 2021 | 16.89 | 16.89 | 16.75 | 16.86 | 33,316 | +0.30(+1.79%) |
Jul 28, 2021 | 16.67 | 16.72 | 16.38 | 16.56 | 52,110 | +0.03(+0.19%) |
Jul 27, 2021 | 16.60 | 16.60 | 16.44 | 16.53 | 24,038 | -0.02(-0.10%) |
Jul 26, 2021 | 16.54 | 16.59 | 16.50 | 16.55 | 93,397 | +0.04(+0.24%) |
Jul 23, 2021 | 16.39 | 16.59 | 16.30 | 16.51 | 56,875 | +0.04(+0.24%) |
Jul 22, 2021 | 16.47 | 16.58 | 16.43 | 16.47 | 15,868 | +0.02(+0.14%) |
Jul 21, 2021 | 16.41 | 16.61 | 16.40 | 16.44 | 56,442 | -0.01(-0.06%) |
Jul 20, 2021 | 16.22 | 16.48 | 16.22 | 16.45 | 47,131 | +0.15(+0.94%) |
Jul 19, 2021 | 16.56 | 16.56 | 16.13 | 16.30 | 37,599 | -0.25(-1.54%) |
Jul 16, 2021 | 16.60 | 16.69 | 16.55 | 16.56 | 46,489 | -0.21(-1.24%) |
Jul 15, 2021 | 16.71 | 16.77 | 16.63 | 16.76 | 32,563 | -0.03(-0.19%) |
Jul 14, 2021 | 16.96 | 17.01 | 16.73 | 16.79 | 55,910 | -0.13(-0.75%) |
Jul 13, 2021 | 17.09 | 17.09 | 16.82 | 16.92 | 20,873 | -0.14(-0.84%) |
Jul 12, 2021 | 16.84 | 17.10 | 16.83 | 17.07 | 19,786 | +0.14(+0.80%) |
Jul 09, 2021 | 16.80 | 16.95 | 16.80 | 16.93 | 35,968 | +0.08(+0.47%) |
Jul 08, 2021 | 16.94 | 16.96 | 16.87 | 16.85 | 24,123 | -0.28(-1.63%) |
Jul 07, 2021 | 17.17 | 17.17 | 17.01 | 17.13 | 29,676 | -0.09(-0.51%) |
Jul 06, 2021 | 17.26 | 17.44 | 17.00 | 17.22 | 66,854 | -0.13(-0.74%) |
Jul 02, 2021 | 17.13 | 17.44 | 17.05 | 17.34 | 36,541 | +0.23(+1.35%) |