Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.70 | 16.70 | 16.30 | 16.42 | 1,420,165 | -0.14(-0.87%) |
Sep 29, 2021 | 16.49 | 16.63 | 16.49 | 16.56 | 571,430 | +0.11(+0.65%) |
Sep 28, 2021 | 16.40 | 16.54 | 16.33 | 16.45 | 582,427 | +0.00(+0.00%) |
Sep 27, 2021 | 16.34 | 16.68 | 16.34 | 16.45 | 1,005,200 | +0.17(+1.05%) |
Sep 24, 2021 | 16.41 | 16.57 | 16.25 | 16.28 | 630,041 | -0.22(-1.30%) |
Sep 23, 2021 | 16.55 | 16.59 | 16.39 | 16.50 | 943,398 | +0.25(+1.55%) |
Sep 22, 2021 | 16.06 | 16.37 | 16.04 | 16.25 | 713,928 | +0.33(+2.09%) |
Sep 21, 2021 | 16.09 | 16.25 | 15.88 | 15.91 | 1,256,665 | -0.06(-0.39%) |
Sep 20, 2021 | 15.94 | 16.10 | 15.68 | 15.98 | 637,184 | -0.12(-0.72%) |
Sep 17, 2021 | 16.40 | 16.56 | 16.09 | 16.09 | 2,098,474 | -0.35(-2.13%) |
Sep 16, 2021 | 16.46 | 16.62 | 16.36 | 16.44 | 399,726 | +0.05(+0.33%) |
Sep 15, 2021 | 16.31 | 16.45 | 16.09 | 16.39 | 647,907 | +0.12(+0.72%) |
Sep 14, 2021 | 16.33 | 16.36 | 16.07 | 16.27 | 687,174 | +0.04(+0.22%) |
Sep 13, 2021 | 15.90 | 16.39 | 15.84 | 16.24 | 607,844 | +0.49(+3.11%) |
Sep 10, 2021 | 16.35 | 16.35 | 15.74 | 15.75 | 692,923 | -0.45(-2.80%) |
Sep 09, 2021 | 16.45 | 16.54 | 16.20 | 16.20 | 700,436 | -0.36(-2.20%) |
Sep 08, 2021 | 16.49 | 16.78 | 16.45 | 16.57 | 600,571 | +0.00(+0.00%) |
Sep 07, 2021 | 16.78 | 16.81 | 16.45 | 16.57 | 835,418 | -0.32(-1.90%) |
Sep 03, 2021 | 16.85 | 17.04 | 16.68 | 16.89 | 630,346 | -0.05(-0.31%) |
Sep 02, 2021 | 16.98 | 16.99 | 16.71 | 16.94 | 1,213,651 | +0.08(+0.47%) |
Sep 01, 2021 | 16.90 | 16.94 | 16.69 | 16.86 | 1,020,908 | +0.02(+0.11%) |
Aug 31, 2021 | 16.65 | 16.90 | 16.58 | 16.84 | 880,302 | +0.15(+0.91%) |
Aug 30, 2021 | 17.19 | 17.19 | 16.54 | 16.69 | 846,383 | -0.36(-2.14%) |
Aug 27, 2021 | 16.55 | 17.07 | 16.39 | 17.05 | 1,244,479 | +0.61(+3.73%) |
Aug 26, 2021 | 16.64 | 16.65 | 16.36 | 16.44 | 672,990 | -0.18(-1.07%) |
Aug 25, 2021 | 16.55 | 16.82 | 16.33 | 16.62 | 550,205 | +0.12(+0.70%) |
Aug 24, 2021 | 16.44 | 16.53 | 16.26 | 16.50 | 430,723 | +0.20(+1.20%) |
Aug 23, 2021 | 16.53 | 16.62 | 16.29 | 16.31 | 395,548 | -0.10(-0.60%) |
Aug 20, 2021 | 16.03 | 16.48 | 15.86 | 16.41 | 580,185 | +0.30(+1.88%) |
Aug 19, 2021 | 16.04 | 16.25 | 15.81 | 16.10 | 465,625 | -0.11(-0.66%) |
Aug 18, 2021 | 16.26 | 16.45 | 16.17 | 16.21 | 497,665 | -0.17(-1.03%) |
Aug 17, 2021 | 16.38 | 16.42 | 16.05 | 16.38 | 998,543 | -0.18(-1.07%) |
Aug 16, 2021 | 16.74 | 16.90 | 16.48 | 16.56 | 497,970 | -0.26(-1.53%) |
Aug 13, 2021 | 16.68 | 16.82 | 16.61 | 16.81 | 407,374 | +0.09(+0.53%) |
Aug 12, 2021 | 17.01 | 17.02 | 16.49 | 16.73 | 787,284 | -0.28(-1.62%) |
Aug 11, 2021 | 16.89 | 17.04 | 16.65 | 17.00 | 637,914 | +0.21(+1.27%) |
Aug 10, 2021 | 16.81 | 17.00 | 16.61 | 16.79 | 748,520 | -0.06(-0.37%) |
Aug 09, 2021 | 17.13 | 17.13 | 16.77 | 16.85 | 576,009 | -0.27(-1.56%) |
Aug 06, 2021 | 17.28 | 17.41 | 17.04 | 17.12 | 630,457 | +0.09(+0.52%) |
Aug 05, 2021 | 16.75 | 17.24 | 16.55 | 17.03 | 1,106,624 | +0.46(+2.79%) |
Aug 04, 2021 | 12.45 | 17.04 | 12.45 | 16.57 | 901,948 | -0.14(-0.85%) |
Aug 03, 2021 | 16.81 | 16.81 | 16.42 | 16.71 | 708,886 | -0.03(-0.16%) |
Aug 02, 2021 | 17.00 | 17.40 | 16.68 | 16.73 | 1,115,201 | -0.16(-0.95%) |
Jul 30, 2021 | 16.96 | 17.29 | 16.89 | 16.89 | 840,747 | -0.05(-0.31%) |
Jul 29, 2021 | 16.72 | 17.30 | 16.72 | 16.95 | 863,669 | +0.38(+2.31%) |
Jul 28, 2021 | 16.72 | 16.83 | 16.30 | 16.57 | 1,104,709 | -0.04(-0.27%) |
Jul 27, 2021 | 16.64 | 16.87 | 16.52 | 16.61 | 941,706 | -0.20(-1.16%) |
Jul 26, 2021 | 16.80 | 17.09 | 16.80 | 16.81 | 831,614 | +0.06(+0.37%) |
Jul 23, 2021 | 16.81 | 16.91 | 16.40 | 16.74 | 483,109 | +0.09(+0.53%) |
Jul 22, 2021 | 17.26 | 17.26 | 16.60 | 16.65 | 807,022 | -0.76(-4.34%) |
Jul 21, 2021 | 17.08 | 17.55 | 17.05 | 17.41 | 1,585,667 | +0.46(+2.73%) |
Jul 20, 2021 | 15.98 | 17.07 | 15.93 | 16.95 | 2,005,800 | +1.02(+6.42%) |
Jul 19, 2021 | 16.01 | 16.16 | 15.66 | 15.93 | 1,711,701 | -0.50(-3.03%) |
Jul 16, 2021 | 16.85 | 16.89 | 16.42 | 16.42 | 906,283 | -0.29(-1.76%) |
Jul 15, 2021 | 16.73 | 16.90 | 16.58 | 16.72 | 1,081,444 | -0.06(-0.37%) |
Jul 14, 2021 | 16.72 | 16.96 | 16.66 | 16.78 | 596,356 | +0.08(+0.48%) |
Jul 13, 2021 | 16.96 | 17.05 | 16.61 | 16.70 | 790,102 | -0.39(-2.29%) |
Jul 12, 2021 | 16.73 | 17.13 | 16.63 | 17.09 | 545,721 | +0.25(+1.48%) |
Jul 09, 2021 | 16.62 | 16.88 | 16.55 | 16.84 | 1,195,163 | +0.46(+2.82%) |
Jul 08, 2021 | 16.48 | 16.67 | 16.26 | 16.38 | 823,881 | -0.31(-1.86%) |
Jul 07, 2021 | 16.68 | 16.84 | 16.51 | 16.69 | 523,003 | -0.19(-1.11%) |
Jul 06, 2021 | 17.11 | 17.11 | 16.58 | 16.88 | 499,232 | -0.23(-1.35%) |
Jul 02, 2021 | 17.21 | 17.32 | 16.97 | 17.11 | 507,924 | -0.11(-0.62%) |