Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.52 | 17.55 | 17.12 | 17.12 | 388,672 | -0.31(-1.78%) |
Sep 29, 2021 | 17.23 | 17.52 | 17.23 | 17.43 | 337,268 | +0.22(+1.28%) |
Sep 28, 2021 | 17.18 | 17.41 | 17.04 | 17.21 | 362,974 | -0.06(-0.35%) |
Sep 27, 2021 | 17.41 | 17.77 | 17.26 | 17.27 | 588,503 | -0.09(-0.52%) |
Sep 24, 2021 | 17.26 | 17.70 | 17.24 | 17.36 | 837,678 | +0.05(+0.29%) |
Sep 23, 2021 | 16.80 | 17.33 | 16.77 | 17.31 | 675,768 | +0.66(+3.96%) |
Sep 22, 2021 | 16.51 | 16.84 | 16.47 | 16.65 | 497,870 | +0.26(+1.59%) |
Sep 21, 2021 | 16.45 | 16.66 | 16.34 | 16.39 | 513,807 | +0.05(+0.31%) |
Sep 20, 2021 | 16.20 | 16.47 | 16.04 | 16.34 | 785,357 | -0.15(-0.91%) |
Sep 17, 2021 | 16.84 | 16.78 | 16.38 | 16.49 | 3,412,919 | -0.29(-1.73%) |
Sep 16, 2021 | 16.77 | 16.92 | 16.59 | 16.78 | 596,755 | +0.06(+0.36%) |
Sep 15, 2021 | 16.85 | 16.89 | 16.58 | 16.72 | 722,981 | -0.11(-0.65%) |
Sep 14, 2021 | 17.06 | 17.14 | 16.66 | 16.83 | 479,171 | -0.09(-0.53%) |
Sep 13, 2021 | 16.68 | 17.06 | 16.56 | 16.92 | 590,538 | +0.39(+2.36%) |
Sep 10, 2021 | 17.13 | 17.13 | 16.53 | 16.53 | 628,054 | -0.47(-2.76%) |
Sep 09, 2021 | 17.36 | 17.55 | 17.00 | 17.00 | 598,905 | -0.50(-2.86%) |
Sep 08, 2021 | 17.15 | 17.58 | 17.15 | 17.50 | 547,146 | +0.28(+1.63%) |
Sep 07, 2021 | 17.75 | 17.81 | 17.20 | 17.22 | 1,119,863 | -0.67(-3.75%) |
Sep 03, 2021 | 17.92 | 17.93 | 17.57 | 17.89 | 444,162 | -0.09(-0.50%) |
Sep 02, 2021 | 18.06 | 18.06 | 17.78 | 17.98 | 337,741 | +0.01(+0.06%) |
Sep 01, 2021 | 17.93 | 18.06 | 17.86 | 17.97 | 394,095 | +0.09(+0.50%) |
Aug 31, 2021 | 17.83 | 18.03 | 17.67 | 17.88 | 538,831 | +0.08(+0.45%) |
Aug 30, 2021 | 17.88 | 17.92 | 17.54 | 17.80 | 421,623 | -0.03(-0.17%) |
Aug 27, 2021 | 17.60 | 17.98 | 17.60 | 17.83 | 508,813 | +0.29(+1.65%) |
Aug 26, 2021 | 17.50 | 17.72 | 17.41 | 17.54 | 344,982 | +0.00(+0.00%) |
Aug 25, 2021 | 17.50 | 17.68 | 17.31 | 17.54 | 682,298 | +0.03(+0.17%) |
Aug 24, 2021 | 17.57 | 17.60 | 17.40 | 17.51 | 271,629 | +0.00(+0.00%) |
Aug 23, 2021 | 17.43 | 17.60 | 17.34 | 17.51 | 417,146 | +0.16(+0.92%) |
Aug 20, 2021 | 17.31 | 17.46 | 16.94 | 17.35 | 555,359 | -0.03(-0.17%) |
Aug 19, 2021 | 17.31 | 17.48 | 17.05 | 17.38 | 512,646 | -0.06(-0.34%) |
Aug 18, 2021 | 17.50 | 17.62 | 17.34 | 17.44 | 654,521 | -0.09(-0.51%) |
Aug 17, 2021 | 17.44 | 17.59 | 17.22 | 17.53 | 519,809 | +0.03(+0.17%) |
Aug 16, 2021 | 17.42 | 17.79 | 17.32 | 17.50 | 401,008 | -0.05(-0.28%) |
Aug 13, 2021 | 17.43 | 17.65 | 17.37 | 17.55 | 220,356 | +0.11(+0.63%) |
Aug 12, 2021 | 17.59 | 17.61 | 17.33 | 17.44 | 269,386 | -0.11(-0.63%) |
Aug 11, 2021 | 17.30 | 17.63 | 17.17 | 17.55 | 299,846 | +0.21(+1.21%) |
Aug 10, 2021 | 17.47 | 17.50 | 17.26 | 17.34 | 304,918 | -0.11(-0.63%) |
Aug 09, 2021 | 17.76 | 17.80 | 17.43 | 17.45 | 414,512 | -0.42(-2.35%) |
Aug 06, 2021 | 17.70 | 18.01 | 17.59 | 17.87 | 424,820 | +0.35(+2.00%) |
Aug 05, 2021 | 17.28 | 17.61 | 17.18 | 17.52 | 623,649 | +0.44(+2.58%) |
Aug 04, 2021 | 17.17 | 17.28 | 16.91 | 17.08 | 523,207 | -0.28(-1.61%) |
Aug 03, 2021 | 17.25 | 17.39 | 17.16 | 17.36 | 978,143 | +0.10(+0.58%) |
Aug 02, 2021 | 18.00 | 18.31 | 17.24 | 17.26 | 704,611 | -0.74(-4.11%) |
Jul 30, 2021 | 18.06 | 18.29 | 17.93 | 18.00 | 764,331 | +0.08(+0.45%) |
Jul 29, 2021 | 17.53 | 18.40 | 17.53 | 17.92 | 688,096 | +0.22(+1.24%) |
Jul 28, 2021 | 17.87 | 17.97 | 17.53 | 17.70 | 454,401 | -0.12(-0.67%) |
Jul 27, 2021 | 17.68 | 17.94 | 17.42 | 17.82 | 532,048 | +0.03(+0.17%) |
Jul 26, 2021 | 17.77 | 18.00 | 17.61 | 17.79 | 387,377 | +0.01(+0.06%) |
Jul 23, 2021 | 17.75 | 17.90 | 17.50 | 17.78 | 281,266 | +0.07(+0.40%) |
Jul 22, 2021 | 17.93 | 18.02 | 17.63 | 17.71 | 365,652 | -0.38(-2.10%) |
Jul 21, 2021 | 17.84 | 18.28 | 17.78 | 18.09 | 608,688 | +0.41(+2.32%) |
Jul 20, 2021 | 16.96 | 17.84 | 16.82 | 17.68 | 1,025,184 | +0.80(+4.74%) |
Jul 19, 2021 | 17.25 | 17.42 | 16.59 | 16.88 | 653,227 | -0.75(-4.25%) |
Jul 16, 2021 | 17.83 | 17.96 | 17.50 | 17.63 | 532,626 | -0.04(-0.23%) |
Jul 15, 2021 | 17.52 | 17.72 | 17.44 | 17.67 | 622,279 | +0.06(+0.34%) |
Jul 14, 2021 | 17.69 | 17.81 | 17.47 | 17.61 | 532,005 | +0.06(+0.34%) |
Jul 13, 2021 | 17.80 | 17.95 | 17.46 | 17.55 | 345,846 | -0.38(-2.12%) |
Jul 12, 2021 | 17.44 | 18.00 | 17.43 | 17.93 | 720,627 | +0.40(+2.28%) |
Jul 09, 2021 | 17.15 | 17.58 | 17.09 | 17.53 | 611,282 | +0.56(+3.30%) |
Jul 08, 2021 | 17.14 | 17.52 | 16.84 | 16.97 | 638,999 | -0.35(-2.02%) |
Jul 07, 2021 | 17.25 | 17.34 | 16.94 | 17.32 | 766,626 | -0.08(-0.46%) |
Jul 06, 2021 | 17.42 | 17.46 | 16.71 | 17.40 | 946,871 | -0.03(-0.17%) |
Jul 02, 2021 | 17.60 | 17.83 | 17.25 | 17.43 | 1,888,932 | -0.17(-0.97%) |