Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.74 | 16.80 | 16.01 | 16.04 | 423,127 | -0.59(-3.55%) |
Sep 29, 2021 | 16.79 | 17.04 | 16.43 | 16.63 | 499,832 | -0.19(-1.13%) |
Sep 28, 2021 | 16.60 | 16.98 | 16.45 | 16.82 | 427,802 | +0.20(+1.20%) |
Sep 27, 2021 | 16.43 | 16.98 | 16.36 | 16.62 | 216,429 | +0.22(+1.34%) |
Sep 24, 2021 | 16.05 | 16.55 | 15.93 | 16.40 | 631,289 | +0.21(+1.30%) |
Sep 23, 2021 | 15.98 | 16.39 | 15.79 | 16.19 | 248,512 | +0.27(+1.70%) |
Sep 22, 2021 | 16.47 | 16.66 | 15.87 | 15.92 | 416,335 | -0.47(-2.87%) |
Sep 21, 2021 | 15.82 | 16.71 | 15.71 | 16.39 | 498,991 | +0.66(+4.20%) |
Sep 20, 2021 | 15.48 | 15.76 | 15.39 | 15.73 | 462,036 | -0.09(-0.57%) |
Sep 17, 2021 | 15.54 | 15.93 | 15.32 | 15.82 | 726,135 | +0.23(+1.48%) |
Sep 16, 2021 | 15.52 | 15.75 | 15.31 | 15.59 | 196,149 | -0.04(-0.26%) |
Sep 15, 2021 | 15.74 | 15.78 | 15.29 | 15.63 | 360,839 | -0.11(-0.70%) |
Sep 14, 2021 | 15.91 | 16.15 | 15.66 | 15.74 | 462,426 | -0.14(-0.88%) |
Sep 13, 2021 | 15.73 | 15.96 | 15.62 | 15.88 | 303,558 | +0.21(+1.34%) |
Sep 10, 2021 | 16.21 | 16.23 | 15.64 | 15.67 | 308,789 | -0.41(-2.55%) |
Sep 09, 2021 | 16.50 | 16.59 | 16.07 | 16.08 | 169,820 | -0.30(-1.83%) |
Sep 08, 2021 | 16.97 | 16.97 | 15.93 | 16.38 | 620,997 | -0.63(-3.70%) |
Sep 07, 2021 | 17.16 | 17.45 | 16.93 | 17.01 | 758,719 | -0.24(-1.39%) |
Sep 03, 2021 | 17.62 | 17.62 | 17.17 | 17.25 | 233,766 | -0.44(-2.49%) |
Sep 02, 2021 | 17.94 | 18.17 | 17.60 | 17.69 | 272,071 | -0.22(-1.23%) |
Sep 01, 2021 | 17.57 | 17.94 | 17.39 | 17.91 | 676,293 | +0.44(+2.52%) |
Aug 31, 2021 | 17.41 | 17.62 | 17.10 | 17.47 | 257,818 | +0.00(+0.00%) |
Aug 30, 2021 | 17.56 | 17.84 | 17.30 | 17.47 | 849,809 | +0.00(+0.00%) |
Aug 27, 2021 | 17.01 | 17.67 | 16.94 | 17.47 | 342,720 | +0.49(+2.89%) |
Aug 26, 2021 | 16.84 | 17.25 | 16.62 | 16.98 | 354,589 | +0.05(+0.30%) |
Aug 25, 2021 | 16.29 | 16.94 | 16.01 | 16.93 | 184,404 | +0.64(+3.93%) |
Aug 24, 2021 | 16.15 | 16.37 | 15.86 | 16.29 | 295,301 | +0.18(+1.12%) |
Aug 23, 2021 | 15.72 | 16.25 | 15.66 | 16.11 | 301,637 | +0.46(+2.94%) |
Aug 20, 2021 | 15.20 | 15.85 | 15.04 | 15.65 | 918,276 | +0.36(+2.35%) |
Aug 19, 2021 | 15.02 | 15.51 | 14.92 | 15.29 | 456,514 | +0.04(+0.26%) |
Aug 18, 2021 | 15.46 | 15.51 | 15.20 | 15.25 | 284,160 | -0.23(-1.49%) |
Aug 17, 2021 | 15.53 | 15.72 | 15.38 | 15.48 | 373,121 | -0.22(-1.40%) |
Aug 16, 2021 | 16.77 | 16.77 | 15.39 | 15.70 | 427,914 | -1.10(-6.55%) |
Aug 13, 2021 | 15.90 | 16.83 | 15.77 | 16.80 | 785,742 | +0.63(+3.90%) |
Aug 12, 2021 | 16.08 | 16.29 | 15.86 | 16.17 | 871,520 | +0.17(+1.06%) |
Aug 11, 2021 | 16.21 | 16.34 | 15.97 | 16.00 | 201,388 | -0.17(-1.05%) |
Aug 10, 2021 | 16.25 | 16.28 | 15.98 | 16.17 | 152,235 | -0.04(-0.25%) |
Aug 09, 2021 | 16.64 | 16.64 | 16.17 | 16.21 | 335,571 | -0.42(-2.53%) |
Aug 06, 2021 | 16.63 | 16.79 | 16.54 | 16.63 | 155,219 | +0.00(+0.00%) |
Aug 05, 2021 | 16.83 | 17.07 | 16.50 | 16.63 | 202,630 | -0.55(-3.20%) |
Aug 04, 2021 | 17.13 | 17.29 | 16.60 | 17.18 | 443,116 | -0.04(-0.23%) |
Aug 03, 2021 | 16.88 | 17.48 | 16.59 | 17.22 | 518,834 | +0.37(+2.20%) |
Aug 02, 2021 | 16.70 | 17.03 | 16.64 | 16.85 | 284,380 | +0.17(+1.02%) |
Jul 30, 2021 | 16.53 | 16.84 | 16.53 | 16.68 | 177,959 | +0.11(+0.66%) |
Jul 29, 2021 | 16.86 | 17.03 | 16.55 | 16.57 | 292,341 | -0.14(-0.84%) |
Jul 28, 2021 | 16.54 | 16.81 | 16.28 | 16.71 | 169,583 | +0.28(+1.70%) |
Jul 27, 2021 | 16.36 | 16.48 | 16.08 | 16.43 | 220,538 | +0.05(+0.31%) |
Jul 26, 2021 | 16.05 | 16.43 | 16.04 | 16.38 | 191,966 | +0.28(+1.74%) |
Jul 23, 2021 | 16.07 | 16.14 | 15.86 | 16.10 | 228,296 | +0.02(+0.12%) |
Jul 22, 2021 | 16.26 | 16.92 | 16.00 | 16.08 | 307,466 | -0.14(-0.86%) |
Jul 21, 2021 | 16.26 | 16.57 | 16.11 | 16.22 | 244,312 | -0.05(-0.31%) |
Jul 20, 2021 | 15.96 | 16.38 | 15.78 | 16.27 | 585,531 | +0.34(+2.13%) |
Jul 19, 2021 | 16.11 | 16.22 | 15.70 | 15.93 | 359,017 | -0.46(-2.81%) |
Jul 16, 2021 | 16.57 | 16.84 | 16.24 | 16.39 | 196,530 | -0.08(-0.49%) |
Jul 15, 2021 | 17.16 | 17.37 | 16.40 | 16.47 | 199,544 | -0.76(-4.41%) |
Jul 14, 2021 | 17.22 | 17.79 | 17.17 | 17.23 | 424,578 | +0.03(+0.17%) |
Jul 13, 2021 | 18.08 | 18.15 | 17.17 | 17.20 | 608,466 | -0.95(-5.23%) |
Jul 12, 2021 | 17.82 | 18.22 | 17.63 | 18.15 | 845,278 | +0.49(+2.77%) |
Jul 09, 2021 | 17.80 | 17.88 | 17.29 | 17.66 | 432,825 | -0.09(-0.51%) |
Jul 08, 2021 | 17.04 | 17.82 | 16.77 | 17.75 | 1,101,285 | +0.40(+2.31%) |
Jul 07, 2021 | 17.82 | 17.82 | 17.08 | 17.35 | 1,272,712 | -0.51(-2.86%) |
Jul 06, 2021 | 17.66 | 17.91 | 17.47 | 17.86 | 549,442 | +0.20(+1.13%) |
Jul 02, 2021 | 17.90 | 17.91 | 17.33 | 17.66 | 338,548 | -0.18(-1.01%) |