Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.58 | 16.90 | 16.27 | 16.90 | 8,246 | +0.18(+1.08%) |
Sep 29, 2021 | 17.29 | 17.36 | 16.46 | 16.72 | 12,621 | -0.38(-2.22%) |
Sep 28, 2021 | 16.52 | 17.17 | 15.85 | 17.10 | 27,703 | +0.58(+3.51%) |
Sep 27, 2021 | 16.61 | 16.96 | 16.35 | 16.52 | 9,737 | -0.03(-0.18%) |
Sep 24, 2021 | 16.40 | 16.82 | 16.30 | 16.55 | 6,421 | -0.27(-1.63%) |
Sep 23, 2021 | 16.65 | 17.20 | 16.65 | 16.82 | 2,972 | +0.12(+0.75%) |
Sep 22, 2021 | 16.23 | 17.45 | 16.15 | 16.70 | 11,473 | +0.69(+4.31%) |
Sep 21, 2021 | 16.45 | 16.50 | 16.00 | 16.01 | 15,819 | +0.01(+0.06%) |
Sep 20, 2021 | 16.49 | 16.50 | 15.97 | 16.00 | 16,321 | -0.83(-4.92%) |
Sep 17, 2021 | 17.00 | 17.28 | 16.68 | 16.83 | 6,061 | -0.05(-0.31%) |
Sep 16, 2021 | 16.88 | 16.88 | 16.88 | 16.88 | 891 | -0.11(-0.65%) |
Sep 15, 2021 | 17.50 | 17.65 | 16.79 | 16.99 | 2,330 | +0.09(+0.53%) |
Sep 14, 2021 | 17.79 | 18.14 | 16.88 | 16.90 | 20,509 | -1.05(-5.85%) |
Sep 13, 2021 | 18.01 | 18.48 | 17.53 | 17.95 | 29,489 | -0.20(-1.10%) |
Sep 10, 2021 | 17.94 | 18.50 | 17.63 | 18.15 | 10,524 | +0.15(+0.83%) |
Sep 09, 2021 | 17.93 | 18.20 | 17.51 | 18.00 | 12,983 | +0.00(+0.00%) |
Sep 08, 2021 | 17.42 | 18.00 | 17.33 | 18.00 | 9,366 | +0.18(+0.98%) |
Sep 07, 2021 | 18.00 | 18.00 | 17.50 | 17.82 | 4,790 | -0.05(-0.25%) |
Sep 03, 2021 | 17.87 | 17.87 | 17.70 | 17.87 | 3,521 | +0.00(+0.00%) |
Sep 02, 2021 | 17.38 | 17.93 | 17.05 | 17.87 | 16,595 | +0.83(+4.87%) |
Sep 01, 2021 | 17.40 | 17.40 | 16.91 | 17.04 | 3,917 | -0.36(-2.07%) |
Aug 31, 2021 | 17.15 | 17.77 | 17.10 | 17.40 | 8,491 | +0.40(+2.35%) |
Aug 30, 2021 | 17.19 | 17.79 | 16.75 | 17.00 | 29,480 | -0.26(-1.51%) |
Aug 27, 2021 | 17.55 | 18.58 | 17.26 | 17.26 | 27,900 | -0.32(-1.82%) |
Aug 26, 2021 | 17.22 | 18.00 | 17.22 | 17.58 | 12,131 | +0.07(+0.40%) |
Aug 25, 2021 | 17.30 | 18.14 | 17.00 | 17.51 | 15,041 | +0.14(+0.81%) |
Aug 24, 2021 | 16.75 | 18.25 | 16.46 | 17.37 | 27,995 | +0.53(+3.15%) |
Aug 23, 2021 | 16.96 | 17.33 | 16.50 | 16.84 | 16,378 | +0.12(+0.72%) |
Aug 20, 2021 | 16.78 | 17.29 | 16.55 | 16.72 | 13,045 | -0.28(-1.65%) |
Aug 19, 2021 | 16.62 | 17.96 | 16.00 | 17.00 | 20,495 | -0.52(-2.97%) |
Aug 18, 2021 | 16.78 | 18.38 | 16.51 | 17.52 | 16,131 | +0.43(+2.52%) |
Aug 17, 2021 | 18.07 | 18.07 | 16.40 | 17.09 | 33,938 | -0.95(-5.27%) |
Aug 16, 2021 | 18.40 | 18.68 | 17.64 | 18.04 | 17,895 | -0.66(-3.53%) |
Aug 13, 2021 | 19.22 | 19.22 | 18.54 | 18.70 | 6,439 | -0.25(-1.32%) |
Aug 12, 2021 | 19.19 | 19.94 | 18.95 | 18.95 | 7,161 | +0.04(+0.21%) |
Aug 11, 2021 | 19.56 | 20.66 | 18.54 | 18.91 | 11,904 | -0.56(-2.88%) |
Aug 10, 2021 | 19.37 | 20.38 | 18.74 | 19.47 | 26,274 | +0.22(+1.14%) |
Aug 09, 2021 | 18.19 | 19.50 | 18.19 | 19.25 | 46,199 | +1.15(+6.35%) |
Aug 06, 2021 | 18.05 | 19.52 | 17.78 | 18.10 | 24,764 | +0.50(+2.84%) |
Aug 05, 2021 | 18.37 | 18.37 | 17.53 | 17.60 | 10,632 | +0.06(+0.34%) |
Aug 04, 2021 | 17.34 | 17.80 | 17.31 | 17.54 | 13,079 | +0.23(+1.33%) |
Aug 03, 2021 | 18.04 | 18.62 | 17.31 | 17.31 | 10,801 | -0.53(-2.97%) |
Aug 02, 2021 | 18.22 | 18.73 | 17.68 | 17.84 | 15,188 | +0.05(+0.28%) |
Jul 30, 2021 | 17.83 | 18.71 | 17.10 | 17.79 | 23,265 | +0.26(+1.48%) |
Jul 29, 2021 | 17.11 | 17.85 | 17.00 | 17.53 | 43,471 | +0.56(+3.30%) |
Jul 28, 2021 | 17.25 | 17.33 | 16.73 | 16.97 | 26,877 | -0.41(-2.36%) |
Jul 27, 2021 | 17.94 | 17.94 | 17.38 | 17.38 | 9,495 | -0.56(-3.12%) |
Jul 26, 2021 | 17.60 | 18.20 | 17.60 | 17.94 | 15,613 | +0.23(+1.30%) |
Jul 23, 2021 | 18.13 | 18.50 | 17.71 | 17.71 | 8,454 | -0.36(-1.99%) |
Jul 22, 2021 | 18.11 | 18.75 | 18.05 | 18.07 | 7,950 | -0.18(-0.99%) |
Jul 21, 2021 | 19.00 | 19.46 | 18.13 | 18.25 | 32,437 | -0.52(-2.77%) |
Jul 20, 2021 | 17.59 | 19.23 | 17.59 | 18.77 | 25,517 | +1.22(+6.95%) |
Jul 19, 2021 | 18.02 | 18.43 | 17.26 | 17.55 | 25,138 | -0.95(-5.14%) |
Jul 16, 2021 | 18.25 | 19.33 | 18.15 | 18.50 | 49,618 | +0.00(+0.00%) |
Jul 15, 2021 | 18.51 | 19.49 | 18.04 | 18.50 | 240,028 | -0.25(-1.33%) |
Jul 14, 2021 | 19.17 | 19.98 | 18.68 | 18.75 | 40,669 | -0.31(-1.63%) |
Jul 13, 2021 | 19.87 | 19.97 | 18.32 | 19.06 | 41,414 | -1.11(-5.50%) |
Jul 12, 2021 | 20.09 | 20.75 | 19.75 | 20.17 | 41,496 | +0.11(+0.55%) |
Jul 09, 2021 | 21.25 | 21.49 | 20.06 | 20.06 | 63,822 | -1.69(-7.77%) |
Jul 08, 2021 | 20.10 | 21.90 | 19.67 | 21.75 | 68,780 | +0.85(+4.07%) |
Jul 07, 2021 | 20.84 | 21.09 | 19.60 | 20.90 | 37,024 | +0.11(+0.53%) |
Jul 06, 2021 | 21.13 | 21.13 | 20.00 | 20.79 | 22,193 | -0.35(-1.66%) |
Jul 02, 2021 | 21.37 | 21.37 | 20.25 | 21.14 | 50,859 | -0.03(-0.14%) |