Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.44 | 17.70 | 17.44 | 17.60 | 20,714 | -0.23(-1.28%) |
Sep 29, 2021 | 17.75 | 17.87 | 17.72 | 17.83 | 32,546 | +0.11(+0.62%) |
Sep 28, 2021 | 17.90 | 17.90 | 17.68 | 17.72 | 11,681 | -0.36(-1.99%) |
Sep 27, 2021 | 17.66 | 18.13 | 17.66 | 18.08 | 17,046 | +0.57(+3.28%) |
Sep 24, 2021 | 17.41 | 17.55 | 17.37 | 17.50 | 8,680 | +0.56(+3.34%) |
Sep 23, 2021 | 16.95 | 16.98 | 16.91 | 16.94 | 12,869 | +0.24(+1.41%) |
Sep 22, 2021 | 16.85 | 16.87 | 16.66 | 16.70 | 22,485 | +0.11(+0.69%) |
Sep 21, 2021 | 16.70 | 16.70 | 16.52 | 16.59 | 34,969 | -0.16(-0.96%) |
Sep 20, 2021 | 16.91 | 17.01 | 16.60 | 16.75 | 42,230 | +0.09(+0.54%) |
Sep 17, 2021 | 16.87 | 16.87 | 16.58 | 16.66 | 16,146 | -0.06(-0.36%) |
Sep 16, 2021 | 16.75 | 16.75 | 16.65 | 16.72 | 13,269 | -0.01(-0.06%) |
Sep 15, 2021 | 16.60 | 16.73 | 16.58 | 16.73 | 18,766 | -0.09(-0.54%) |
Sep 14, 2021 | 16.91 | 16.98 | 16.78 | 16.82 | 34,357 | -0.11(-0.65%) |
Sep 13, 2021 | 16.80 | 16.93 | 16.79 | 16.93 | 12,790 | +0.19(+1.14%) |
Sep 10, 2021 | 16.81 | 16.81 | 16.73 | 16.74 | 7,513 | +0.06(+0.37%) |
Sep 09, 2021 | 16.61 | 16.75 | 16.61 | 16.68 | 11,854 | -0.09(-0.55%) |
Sep 08, 2021 | 17.10 | 17.11 | 16.71 | 16.77 | 27,818 | -0.07(-0.45%) |
Sep 07, 2021 | 17.11 | 17.16 | 16.82 | 16.84 | 8,383 | +0.40(+2.46%) |
Sep 03, 2021 | 16.48 | 16.48 | 16.43 | 16.44 | 11,495 | -0.23(-1.38%) |
Sep 02, 2021 | 16.75 | 16.76 | 16.64 | 16.67 | 19,488 | +0.03(+0.18%) |
Sep 01, 2021 | 16.73 | 16.73 | 16.64 | 16.64 | 18,462 | +0.14(+0.85%) |
Aug 31, 2021 | 16.53 | 16.53 | 16.34 | 16.50 | 29,324 | +0.29(+1.79%) |
Aug 30, 2021 | 16.29 | 16.29 | 16.18 | 16.21 | 16,880 | -0.13(-0.80%) |
Aug 27, 2021 | 16.30 | 16.38 | 16.26 | 16.34 | 16,842 | +0.07(+0.40%) |
Aug 26, 2021 | 16.27 | 16.36 | 16.21 | 16.27 | 17,203 | -0.20(-1.19%) |
Aug 25, 2021 | 16.56 | 16.62 | 16.45 | 16.47 | 24,917 | +0.01(+0.07%) |
Aug 24, 2021 | 16.36 | 16.46 | 16.33 | 16.46 | 37,240 | +0.15(+0.92%) |
Aug 23, 2021 | 16.35 | 16.35 | 16.24 | 16.31 | 19,733 | +0.05(+0.31%) |
Aug 20, 2021 | 16.12 | 16.27 | 16.10 | 16.26 | 16,936 | -0.04(-0.28%) |
Aug 19, 2021 | 16.35 | 16.35 | 16.23 | 16.30 | 23,113 | -0.23(-1.42%) |
Aug 18, 2021 | 16.59 | 16.63 | 16.51 | 16.54 | 21,985 | +0.07(+0.43%) |
Aug 17, 2021 | 16.55 | 16.55 | 16.44 | 16.47 | 25,924 | -0.39(-2.31%) |
Aug 16, 2021 | 16.72 | 16.86 | 16.45 | 16.86 | 19,911 | -0.14(-0.82%) |
Aug 13, 2021 | 16.89 | 17.06 | 16.89 | 17.00 | 15,132 | +0.07(+0.41%) |
Aug 12, 2021 | 16.90 | 16.93 | 16.84 | 16.93 | 60,398 | -0.17(-0.99%) |
Aug 11, 2021 | 17.07 | 17.10 | 17.05 | 17.10 | 8,530 | +0.04(+0.23%) |
Aug 10, 2021 | 17.05 | 17.10 | 17.01 | 17.06 | 45,126 | -0.02(-0.11%) |
Aug 09, 2021 | 17.07 | 17.12 | 17.05 | 17.08 | 10,978 | -0.07(-0.41%) |
Aug 06, 2021 | 16.76 | 17.17 | 16.76 | 17.15 | 16,663 | -0.31(-1.78%) |
Aug 05, 2021 | 17.06 | 17.49 | 17.06 | 17.46 | 8,108 | +0.28(+1.63%) |
Aug 04, 2021 | 17.19 | 17.22 | 17.13 | 17.18 | 18,647 | +0.32(+1.87%) |
Aug 03, 2021 | 16.91 | 16.91 | 16.81 | 16.86 | 27,110 | -0.28(-1.60%) |
Aug 02, 2021 | 17.19 | 17.28 | 17.04 | 17.14 | 22,918 | +0.03(+0.18%) |
Jul 30, 2021 | 17.08 | 17.12 | 17.05 | 17.11 | 12,459 | -0.25(-1.44%) |
Jul 29, 2021 | 17.17 | 17.38 | 17.16 | 17.36 | 17,259 | +0.14(+0.81%) |
Jul 28, 2021 | 17.02 | 17.22 | 16.99 | 17.22 | 23,194 | -0.52(-2.93%) |
Jul 27, 2021 | 17.73 | 17.74 | 17.60 | 17.74 | 46,747 | +0.08(+0.45%) |
Jul 26, 2021 | 17.76 | 17.77 | 17.63 | 17.66 | 15,706 | +0.12(+0.68%) |
Jul 23, 2021 | 17.62 | 17.62 | 17.50 | 17.54 | 19,838 | +0.26(+1.50%) |
Jul 22, 2021 | 17.61 | 17.61 | 17.25 | 17.28 | 43,641 | -0.18(-1.03%) |
Jul 21, 2021 | 17.33 | 17.48 | 17.32 | 17.46 | 30,413 | +0.90(+5.43%) |
Jul 20, 2021 | 16.42 | 16.60 | 16.37 | 16.56 | 67,815 | +0.05(+0.30%) |
Jul 19, 2021 | 16.57 | 16.62 | 16.48 | 16.51 | 30,276 | -0.52(-3.05%) |
Jul 16, 2021 | 17.22 | 17.22 | 17.03 | 17.03 | 10,993 | +0.02(+0.12%) |
Jul 15, 2021 | 17.17 | 17.17 | 16.99 | 17.01 | 27,775 | -0.32(-1.85%) |
Jul 14, 2021 | 17.42 | 17.42 | 17.28 | 17.33 | 36,738 | -0.17(-0.97%) |
Jul 13, 2021 | 17.24 | 17.57 | 17.24 | 17.50 | 37,163 | -0.16(-0.91%) |
Jul 12, 2021 | 17.78 | 17.78 | 17.64 | 17.66 | 21,034 | -0.46(-2.54%) |
Jul 09, 2021 | 17.98 | 18.13 | 17.98 | 18.12 | 14,853 | +0.16(+0.89%) |
Jul 08, 2021 | 17.83 | 17.99 | 17.80 | 17.96 | 24,782 | -0.79(-4.21%) |
Jul 07, 2021 | 18.85 | 18.91 | 18.70 | 18.75 | 93,842 | -0.23(-1.20%) |
Jul 06, 2021 | 19.26 | 19.26 | 18.90 | 18.98 | 7,464 | -0.34(-1.77%) |
Jul 02, 2021 | 19.45 | 19.54 | 19.32 | 19.32 | 6,445 | +0.13(+0.68%) |