Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.92 | 18.07 | 17.65 | 17.81 | 134,473 | -0.10(-0.57%) |
Sep 29, 2021 | 17.72 | 18.04 | 17.43 | 17.91 | 477,504 | +0.21(+1.16%) |
Sep 28, 2021 | 18.05 | 18.23 | 17.71 | 17.71 | 28,266 | -0.16(-0.89%) |
Sep 27, 2021 | 17.30 | 17.90 | 17.30 | 17.87 | 39,867 | +0.98(+5.82%) |
Sep 24, 2021 | 16.80 | 17.00 | 16.70 | 16.88 | 11,150 | +0.03(+0.17%) |
Sep 23, 2021 | 16.42 | 16.86 | 16.42 | 16.86 | 8,460 | +0.61(+3.75%) |
Sep 22, 2021 | 16.00 | 16.37 | 16.00 | 16.25 | 22,299 | +0.48(+3.06%) |
Sep 21, 2021 | 15.79 | 15.83 | 15.48 | 15.76 | 9,469 | +0.07(+0.47%) |
Sep 20, 2021 | 15.61 | 15.84 | 15.50 | 15.69 | 16,232 | -0.45(-2.77%) |
Sep 17, 2021 | 16.23 | 16.45 | 16.12 | 16.13 | 21,628 | -0.25(-1.53%) |
Sep 16, 2021 | 16.32 | 16.46 | 16.26 | 16.39 | 5,495 | -0.20(-1.18%) |
Sep 15, 2021 | 15.99 | 16.61 | 15.99 | 16.58 | 34,775 | +0.87(+5.56%) |
Sep 14, 2021 | 16.00 | 16.00 | 15.64 | 15.71 | 30,065 | -0.26(-1.63%) |
Sep 13, 2021 | 15.87 | 16.08 | 15.87 | 15.97 | 15,917 | +0.52(+3.37%) |
Sep 10, 2021 | 15.73 | 15.51 | 15.45 | 15.45 | 3,571 | -0.07(-0.42%) |
Sep 09, 2021 | 15.39 | 15.63 | 15.38 | 15.51 | 4,533 | +0.05(+0.30%) |
Sep 08, 2021 | 15.77 | 15.77 | 15.46 | 15.47 | 12,101 | -0.10(-0.63%) |
Sep 07, 2021 | 15.54 | 15.73 | 15.49 | 15.56 | 5,881 | -0.06(-0.39%) |
Sep 03, 2021 | 15.65 | 15.76 | 15.60 | 15.62 | 6,514 | -0.04(-0.24%) |
Sep 02, 2021 | 15.34 | 15.77 | 15.34 | 15.66 | 29,038 | +0.51(+3.38%) |
Sep 01, 2021 | 15.05 | 15.17 | 15.05 | 15.15 | 6,933 | +0.00(+0.00%) |
Aug 31, 2021 | 15.25 | 15.28 | 15.05 | 15.15 | 18,306 | -0.07(-0.49%) |
Aug 30, 2021 | 15.36 | 15.37 | 15.21 | 15.22 | 379,847 | -0.11(-0.73%) |
Aug 27, 2021 | 14.90 | 15.45 | 14.90 | 15.34 | 83,285 | +0.58(+3.91%) |
Aug 26, 2021 | 14.81 | 14.96 | 14.72 | 14.76 | 80,760 | -0.21(-1.43%) |
Aug 25, 2021 | 14.74 | 15.08 | 14.73 | 14.97 | 225,960 | +0.22(+1.51%) |
Aug 24, 2021 | 14.67 | 14.77 | 14.61 | 14.75 | 9,768 | +0.25(+1.73%) |
Aug 23, 2021 | 14.46 | 14.51 | 14.40 | 14.50 | 8,547 | +0.58(+4.14%) |
Aug 20, 2021 | 13.82 | 13.93 | 13.74 | 13.92 | 24,166 | +0.03(+0.20%) |
Aug 19, 2021 | 13.99 | 14.02 | 13.75 | 13.89 | 19,598 | -0.30(-2.10%) |
Aug 18, 2021 | 14.61 | 14.63 | 14.18 | 14.19 | 875,180 | -0.41(-2.80%) |
Aug 17, 2021 | 14.59 | 14.75 | 14.59 | 14.60 | 3,911 | -0.06(-0.38%) |
Aug 16, 2021 | 14.87 | 14.87 | 14.60 | 14.66 | 44,074 | -0.35(-2.35%) |
Aug 13, 2021 | 15.34 | 15.34 | 15.01 | 15.01 | 13,583 | -0.43(-2.77%) |
Aug 12, 2021 | 15.47 | 15.47 | 15.18 | 15.44 | 21,686 | +0.04(+0.24%) |
Aug 11, 2021 | 15.12 | 15.41 | 15.12 | 15.40 | 18,728 | +0.06(+0.36%) |
Aug 10, 2021 | 15.09 | 15.37 | 15.05 | 15.34 | 9,827 | +0.42(+2.80%) |
Aug 09, 2021 | 15.02 | 15.08 | 14.84 | 14.93 | 178,423 | -0.25(-1.65%) |
Aug 06, 2021 | 15.31 | 15.34 | 15.17 | 15.18 | 28,859 | +0.15(+0.99%) |
Aug 05, 2021 | 15.04 | 15.30 | 15.01 | 15.03 | 24,238 | +0.18(+1.19%) |
Aug 04, 2021 | 14.95 | 15.23 | 14.85 | 14.85 | 20,582 | -0.45(-2.92%) |
Aug 03, 2021 | 15.03 | 15.35 | 14.81 | 15.30 | 12,083 | +0.22(+1.48%) |
Aug 02, 2021 | 15.30 | 15.60 | 14.99 | 15.07 | 19,794 | -0.19(-1.22%) |
Jul 30, 2021 | 15.37 | 15.39 | 15.20 | 15.26 | 6,666 | -0.22(-1.44%) |
Jul 29, 2021 | 15.58 | 15.60 | 15.34 | 15.48 | 14,128 | +0.05(+0.33%) |
Jul 28, 2021 | 15.34 | 15.55 | 15.16 | 15.43 | 21,232 | +0.17(+1.13%) |
Jul 27, 2021 | 15.51 | 15.51 | 15.11 | 15.26 | 21,059 | -0.36(-2.32%) |
Jul 26, 2021 | 15.20 | 15.64 | 15.20 | 15.62 | 10,759 | +0.43(+2.82%) |
Jul 23, 2021 | 15.47 | 15.47 | 15.01 | 15.20 | 27,776 | -0.13(-0.85%) |
Jul 22, 2021 | 15.53 | 15.53 | 15.20 | 15.33 | 7,278 | -0.18(-1.14%) |
Jul 21, 2021 | 15.33 | 15.67 | 15.33 | 15.50 | 32,365 | +0.54(+3.60%) |
Jul 20, 2021 | 14.62 | 15.07 | 14.61 | 14.96 | 13,232 | +0.34(+2.35%) |
Jul 19, 2021 | 14.55 | 14.77 | 14.44 | 14.62 | 65,488 | -0.61(-4.03%) |
Jul 16, 2021 | 15.84 | 15.84 | 15.19 | 15.23 | 7,363 | -0.44(-2.79%) |
Jul 15, 2021 | 15.77 | 16.06 | 15.62 | 15.67 | 19,312 | -0.35(-2.21%) |
Jul 14, 2021 | 16.68 | 16.80 | 15.96 | 16.02 | 31,007 | -0.54(-3.28%) |
Jul 13, 2021 | 16.72 | 16.79 | 16.54 | 16.57 | 17,693 | -0.22(-1.31%) |
Jul 12, 2021 | 16.78 | 16.89 | 16.74 | 16.79 | 7,474 | -0.07(-0.39%) |
Jul 09, 2021 | 16.76 | 16.90 | 16.65 | 16.85 | 7,275 | +0.33(+1.97%) |
Jul 08, 2021 | 16.07 | 16.70 | 16.07 | 16.53 | 75,862 | +0.08(+0.51%) |
Jul 07, 2021 | 16.84 | 16.87 | 16.30 | 16.44 | 58,847 | -0.30(-1.78%) |
Jul 06, 2021 | 16.95 | 17.02 | 16.63 | 16.74 | 93,628 | -0.50(-2.91%) |
Jul 02, 2021 | 17.36 | 17.36 | 17.16 | 17.24 | 12,733 | -0.19(-1.07%) |