Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.77 | 17.79 | 17.57 | 17.60 | 816,079 | -0.15(-0.85%) |
Sep 29, 2021 | 17.62 | 17.79 | 17.62 | 17.75 | 132,593 | +0.14(+0.80%) |
Sep 28, 2021 | 17.85 | 17.89 | 17.61 | 17.61 | 592,781 | -0.25(-1.40%) |
Sep 27, 2021 | 17.80 | 17.89 | 17.79 | 17.86 | 364,999 | +0.06(+0.34%) |
Sep 24, 2021 | 17.69 | 17.82 | 17.66 | 17.80 | 306,707 | +0.12(+0.68%) |
Sep 23, 2021 | 17.69 | 17.73 | 17.66 | 17.68 | 137,081 | +0.01(+0.06%) |
Sep 22, 2021 | 17.67 | 17.68 | 17.60 | 17.67 | 378,072 | +0.03(+0.17%) |
Sep 21, 2021 | 17.65 | 17.69 | 17.61 | 17.64 | 246,592 | +0.04(+0.23%) |
Sep 20, 2021 | 17.67 | 17.70 | 17.58 | 17.60 | 559,771 | -0.05(-0.28%) |
Sep 17, 2021 | 17.72 | 17.79 | 17.64 | 17.65 | 1,668,905 | -0.06(-0.34%) |
Sep 16, 2021 | 17.63 | 17.73 | 17.63 | 17.71 | 383,687 | +0.06(+0.34%) |
Sep 15, 2021 | 17.66 | 17.66 | 17.57 | 17.65 | 449,317 | +0.02(+0.11%) |
Sep 14, 2021 | 17.69 | 17.69 | 17.59 | 17.63 | 496,865 | -0.02(-0.11%) |
Sep 13, 2021 | 17.72 | 17.72 | 17.65 | 17.65 | 461,480 | -0.03(-0.17%) |
Sep 10, 2021 | 17.74 | 17.74 | 17.67 | 17.68 | 1,432,443 | -0.01(-0.06%) |
Sep 09, 2021 | 17.79 | 17.79 | 17.68 | 17.69 | 1,352,767 | -0.08(-0.45%) |
Sep 08, 2021 | 17.72 | 17.79 | 17.71 | 17.77 | 582,634 | +0.05(+0.28%) |
Sep 07, 2021 | 17.72 | 17.78 | 17.71 | 17.72 | 370,190 | -0.05(-0.28%) |
Sep 03, 2021 | 17.76 | 17.84 | 17.70 | 17.77 | 799,470 | -0.02(-0.11%) |
Sep 02, 2021 | 17.73 | 17.86 | 17.69 | 17.79 | 519,780 | -0.09(-0.50%) |
Sep 01, 2021 | 17.79 | 17.89 | 17.71 | 17.88 | 631,639 | +0.14(+0.79%) |
Aug 31, 2021 | 17.82 | 17.85 | 17.71 | 17.74 | 321,545 | -0.11(-0.62%) |
Aug 30, 2021 | 17.78 | 17.89 | 17.78 | 17.85 | 405,161 | +0.06(+0.34%) |
Aug 27, 2021 | 17.70 | 17.80 | 17.69 | 17.79 | 324,244 | +0.09(+0.51%) |
Aug 26, 2021 | 17.72 | 17.75 | 17.69 | 17.70 | 292,686 | -0.01(-0.06%) |
Aug 25, 2021 | 17.70 | 17.81 | 17.63 | 17.71 | 354,187 | +0.00(+0.00%) |
Aug 24, 2021 | 17.66 | 17.77 | 17.66 | 17.71 | 521,702 | +0.06(+0.34%) |
Aug 23, 2021 | 17.65 | 17.73 | 17.60 | 17.65 | 204,388 | +0.00(+0.00%) |
Aug 20, 2021 | 17.57 | 17.67 | 17.57 | 17.65 | 336,366 | +0.05(+0.28%) |
Aug 19, 2021 | 17.63 | 17.75 | 17.57 | 17.60 | 425,557 | -0.02(-0.11%) |
Aug 18, 2021 | 17.56 | 17.63 | 17.53 | 17.62 | 470,229 | +0.05(+0.28%) |
Aug 17, 2021 | 17.59 | 17.77 | 17.55 | 17.57 | 705,914 | -0.05(-0.28%) |
Aug 16, 2021 | 17.63 | 17.67 | 17.54 | 17.62 | 575,758 | -0.04(-0.23%) |
Aug 13, 2021 | 17.66 | 17.71 | 17.64 | 17.66 | 274,708 | -0.01(-0.06%) |
Aug 12, 2021 | 17.68 | 17.79 | 17.64 | 17.67 | 377,456 | -0.04(-0.23%) |
Aug 11, 2021 | 17.77 | 17.78 | 17.67 | 17.71 | 389,594 | -0.02(-0.11%) |
Aug 10, 2021 | 17.78 | 17.80 | 17.73 | 17.73 | 222,950 | -0.05(-0.28%) |
Aug 09, 2021 | 17.83 | 17.83 | 17.75 | 17.78 | 185,156 | -0.04(-0.22%) |
Aug 06, 2021 | 17.89 | 17.89 | 17.70 | 17.82 | 253,848 | +0.03(+0.17%) |
Aug 05, 2021 | 17.70 | 17.84 | 17.66 | 17.79 | 247,060 | +0.11(+0.62%) |
Aug 04, 2021 | 17.81 | 17.84 | 17.59 | 17.68 | 509,603 | -0.16(-0.90%) |
Aug 03, 2021 | 17.79 | 17.88 | 17.75 | 17.84 | 502,369 | +0.07(+0.39%) |
Aug 02, 2021 | 17.65 | 17.78 | 17.65 | 17.77 | 572,451 | +0.10(+0.57%) |
Jul 30, 2021 | 17.73 | 17.91 | 17.56 | 17.67 | 946,396 | -0.04(-0.23%) |
Jul 29, 2021 | 17.68 | 17.72 | 17.62 | 17.71 | 424,409 | +0.08(+0.45%) |
Jul 28, 2021 | 17.65 | 17.91 | 17.46 | 17.63 | 506,100 | -0.11(-0.62%) |
Jul 27, 2021 | 17.76 | 17.83 | 17.65 | 17.74 | 469,220 | -0.07(-0.39%) |
Jul 26, 2021 | 17.94 | 17.96 | 17.76 | 17.81 | 402,803 | -0.14(-0.78%) |
Jul 23, 2021 | 17.79 | 17.95 | 17.78 | 17.95 | 663,174 | +0.16(+0.90%) |
Jul 22, 2021 | 17.80 | 17.80 | 17.76 | 17.79 | 454,109 | -0.02(-0.11%) |
Jul 21, 2021 | 17.70 | 17.84 | 17.70 | 17.81 | 603,494 | +0.12(+0.68%) |
Jul 20, 2021 | 17.68 | 17.74 | 17.66 | 17.69 | 565,609 | -0.03(-0.17%) |
Jul 19, 2021 | 17.72 | 17.79 | 17.69 | 17.72 | 465,964 | -0.06(-0.34%) |
Jul 16, 2021 | 17.75 | 17.80 | 17.73 | 17.78 | 414,330 | +0.05(+0.28%) |
Jul 15, 2021 | 17.69 | 17.73 | 17.62 | 17.73 | 938,464 | +0.02(+0.11%) |
Jul 14, 2021 | 17.70 | 17.73 | 17.64 | 17.71 | 348,259 | +0.01(+0.06%) |
Jul 13, 2021 | 17.65 | 17.75 | 17.65 | 17.70 | 332,053 | -0.04(-0.23%) |
Jul 12, 2021 | 17.66 | 17.74 | 17.66 | 17.74 | 346,942 | +0.05(+0.28%) |
Jul 09, 2021 | 17.68 | 17.70 | 17.68 | 17.69 | 326,502 | +0.02(+0.11%) |
Jul 08, 2021 | 17.72 | 17.73 | 17.66 | 17.67 | 574,507 | -0.04(-0.23%) |
Jul 07, 2021 | 17.71 | 17.74 | 17.70 | 17.71 | 252,292 | -0.03(-0.17%) |
Jul 06, 2021 | 17.77 | 17.77 | 17.69 | 17.74 | 687,902 | -0.03(-0.17%) |
Jul 02, 2021 | 17.77 | 17.77 | 17.70 | 17.77 | 616,892 | +0.00(+0.00%) |