Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.21 | 16.36 | 16.01 | 16.06 | 51,978 | -0.14(-0.89%) |
Sep 29, 2021 | 16.20 | 16.27 | 16.15 | 16.21 | 4,554 | +0.10(+0.60%) |
Sep 28, 2021 | 16.24 | 16.24 | 15.93 | 16.11 | 10,084 | -0.22(-1.35%) |
Sep 27, 2021 | 16.65 | 16.65 | 16.32 | 16.33 | 33,899 | -0.37(-2.24%) |
Sep 24, 2021 | 16.89 | 16.89 | 16.67 | 16.70 | 9,373 | -0.28(-1.64%) |
Sep 23, 2021 | 17.13 | 17.15 | 16.81 | 16.98 | 26,623 | -0.21(-1.23%) |
Sep 22, 2021 | 17.11 | 17.23 | 16.95 | 17.19 | 24,148 | +0.26(+1.56%) |
Sep 21, 2021 | 16.92 | 17.03 | 16.90 | 16.93 | 31,900 | +0.04(+0.26%) |
Sep 20, 2021 | 17.01 | 17.01 | 16.68 | 16.89 | 35,752 | -0.37(-2.17%) |
Sep 17, 2021 | 17.11 | 17.26 | 17.03 | 17.26 | 24,783 | +0.23(+1.35%) |
Sep 16, 2021 | 17.18 | 17.18 | 17.02 | 17.03 | 23,201 | -0.12(-0.73%) |
Sep 15, 2021 | 17.19 | 17.19 | 17.07 | 17.15 | 5,130 | +0.09(+0.51%) |
Sep 14, 2021 | 17.15 | 17.22 | 17.07 | 17.07 | 22,525 | -0.09(-0.50%) |
Sep 13, 2021 | 17.20 | 17.21 | 17.07 | 17.15 | 49,417 | +0.01(+0.06%) |
Sep 10, 2021 | 17.30 | 17.30 | 17.05 | 17.14 | 33,104 | -0.14(-0.83%) |
Sep 09, 2021 | 17.64 | 17.64 | 17.26 | 17.29 | 20,343 | -0.33(-1.85%) |
Sep 08, 2021 | 17.63 | 17.64 | 17.55 | 17.61 | 11,348 | -0.05(-0.27%) |
Sep 07, 2021 | 17.82 | 18.31 | 17.50 | 17.66 | 63,425 | -0.11(-0.59%) |
Sep 03, 2021 | 17.55 | 17.77 | 17.50 | 17.77 | 7,097 | +0.14(+0.82%) |
Sep 02, 2021 | 17.52 | 17.65 | 17.40 | 17.62 | 24,274 | +0.11(+0.60%) |
Sep 01, 2021 | 17.26 | 17.52 | 17.24 | 17.52 | 15,367 | +0.39(+2.30%) |
Aug 31, 2021 | 17.06 | 17.24 | 17.06 | 17.13 | 34,453 | -0.01(-0.06%) |
Aug 30, 2021 | 16.86 | 17.14 | 16.86 | 17.14 | 14,723 | +0.29(+1.71%) |
Aug 27, 2021 | 16.67 | 16.86 | 16.52 | 16.85 | 11,617 | +0.12(+0.75%) |
Aug 26, 2021 | 16.72 | 16.72 | 16.59 | 16.72 | 2,708 | -0.09(-0.51%) |
Aug 25, 2021 | 16.96 | 16.96 | 16.74 | 16.81 | 19,071 | -0.08(-0.45%) |
Aug 24, 2021 | 17.01 | 17.01 | 16.86 | 16.89 | 12,812 | -0.11(-0.65%) |
Aug 23, 2021 | 17.01 | 17.02 | 16.78 | 17.00 | 15,433 | +0.07(+0.42%) |
Aug 20, 2021 | 16.94 | 16.96 | 16.74 | 16.92 | 9,353 | +0.12(+0.68%) |
Aug 19, 2021 | 16.54 | 16.81 | 16.54 | 16.81 | 23,325 | +0.12(+0.75%) |
Aug 18, 2021 | 16.66 | 16.74 | 16.60 | 16.68 | 5,130 | -0.12(-0.74%) |
Aug 17, 2021 | 16.80 | 16.96 | 16.64 | 16.81 | 37,235 | +0.01(+0.06%) |
Aug 16, 2021 | 16.82 | 16.86 | 16.75 | 16.80 | 19,245 | -0.16(-0.96%) |
Aug 13, 2021 | 16.81 | 16.96 | 16.60 | 16.96 | 23,029 | +0.24(+1.43%) |
Aug 12, 2021 | 16.67 | 16.81 | 16.56 | 16.72 | 8,223 | +0.00(+0.00%) |
Aug 11, 2021 | 16.78 | 16.78 | 16.64 | 16.72 | 12,886 | +0.03(+0.17%) |
Aug 10, 2021 | 16.90 | 16.90 | 16.64 | 16.69 | 22,104 | -0.11(-0.63%) |
Aug 09, 2021 | 16.93 | 17.29 | 16.80 | 16.80 | 13,776 | -0.09(-0.54%) |
Aug 06, 2021 | 16.88 | 16.95 | 16.80 | 16.89 | 15,137 | +0.00(+0.03%) |
Aug 05, 2021 | 16.98 | 16.98 | 16.76 | 16.89 | 7,376 | -0.03(-0.17%) |
Aug 04, 2021 | 16.78 | 16.93 | 16.78 | 16.91 | 7,678 | +0.18(+1.09%) |
Aug 03, 2021 | 16.69 | 16.82 | 16.66 | 16.73 | 4,854 | +0.04(+0.26%) |
Aug 02, 2021 | 16.68 | 16.77 | 16.61 | 16.69 | 10,944 | +0.04(+0.26%) |
Jul 30, 2021 | 16.61 | 16.71 | 16.54 | 16.65 | 5,517 | +0.16(+0.99%) |
Jul 29, 2021 | 16.71 | 16.71 | 16.40 | 16.48 | 19,473 | -0.11(-0.64%) |
Jul 28, 2021 | 16.59 | 16.59 | 16.46 | 16.59 | 4,749 | +0.12(+0.73%) |
Jul 27, 2021 | 16.45 | 16.50 | 16.40 | 16.47 | 9,081 | -0.11(-0.67%) |
Jul 26, 2021 | 16.52 | 16.58 | 16.44 | 16.58 | 22,839 | -0.02(-0.12%) |
Jul 23, 2021 | 16.62 | 16.62 | 16.40 | 16.60 | 8,493 | +0.11(+0.67%) |
Jul 22, 2021 | 16.72 | 16.72 | 16.41 | 16.49 | 29,987 | -0.20(-1.18%) |
Jul 21, 2021 | 16.81 | 16.81 | 16.63 | 16.68 | 20,914 | -0.11(-0.63%) |
Jul 20, 2021 | 16.83 | 16.83 | 16.63 | 16.79 | 9,045 | +0.10(+0.57%) |
Jul 19, 2021 | 16.69 | 16.77 | 16.52 | 16.69 | 10,746 | +0.04(+0.22%) |
Jul 16, 2021 | 16.98 | 16.98 | 16.66 | 16.66 | 28,590 | -0.03(-0.16%) |
Jul 15, 2021 | 16.76 | 16.87 | 16.68 | 16.68 | 3,189 | -0.11(-0.68%) |
Jul 14, 2021 | 16.85 | 16.87 | 16.71 | 16.80 | 22,900 | +0.03(+0.16%) |
Jul 13, 2021 | 16.88 | 16.89 | 16.69 | 16.77 | 16,942 | -0.12(-0.74%) |
Jul 12, 2021 | 16.76 | 16.90 | 16.71 | 16.90 | 9,269 | +0.13(+0.80%) |
Jul 09, 2021 | 16.79 | 16.79 | 16.59 | 16.76 | 8,553 | +0.11(+0.63%) |
Jul 08, 2021 | 16.57 | 16.72 | 16.57 | 16.66 | 8,713 | -0.12(-0.73%) |
Jul 07, 2021 | 16.75 | 16.78 | 16.68 | 16.78 | 14,243 | +0.11(+0.69%) |
Jul 06, 2021 | 16.55 | 16.71 | 16.53 | 16.66 | 24,678 | +0.11(+0.69%) |
Jul 02, 2021 | 16.43 | 16.56 | 16.43 | 16.55 | 15,932 | +0.12(+0.76%) |