Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.81 | 16.82 | 16.46 | 16.53 | 919,554 | -0.24(-1.43%) |
Sep 29, 2021 | 16.66 | 16.85 | 16.64 | 16.77 | 710,898 | +0.13(+0.77%) |
Sep 28, 2021 | 16.65 | 16.75 | 16.51 | 16.65 | 1,441,042 | -0.01(-0.05%) |
Sep 27, 2021 | 16.79 | 17.01 | 16.65 | 16.65 | 1,020,386 | -0.13(-0.76%) |
Sep 24, 2021 | 16.96 | 17.06 | 16.77 | 16.78 | 543,999 | -0.21(-1.22%) |
Sep 23, 2021 | 16.98 | 17.21 | 16.92 | 16.99 | 851,794 | +0.09(+0.52%) |
Sep 22, 2021 | 16.79 | 17.02 | 16.73 | 16.90 | 791,295 | +0.19(+1.15%) |
Sep 21, 2021 | 16.89 | 16.97 | 16.71 | 16.71 | 654,532 | -0.12(-0.71%) |
Sep 20, 2021 | 16.63 | 16.87 | 16.53 | 16.83 | 1,521,154 | +0.13(+0.77%) |
Sep 17, 2021 | 16.91 | 16.93 | 16.70 | 16.70 | 2,281,528 | -0.18(-1.04%) |
Sep 16, 2021 | 17.00 | 17.06 | 16.81 | 16.88 | 632,084 | -0.10(-0.57%) |
Sep 15, 2021 | 16.80 | 17.05 | 16.77 | 16.97 | 866,973 | +0.15(+0.90%) |
Sep 14, 2021 | 16.73 | 16.85 | 16.65 | 16.82 | 1,051,752 | +0.14(+0.82%) |
Sep 13, 2021 | 16.62 | 16.75 | 16.54 | 16.69 | 1,271,351 | +0.18(+1.12%) |
Sep 10, 2021 | 16.80 | 16.82 | 16.49 | 16.50 | 1,067,903 | -0.30(-1.76%) |
Sep 09, 2021 | 17.09 | 17.09 | 16.80 | 16.80 | 818,915 | -0.35(-2.05%) |
Sep 08, 2021 | 17.09 | 17.30 | 17.05 | 17.15 | 799,786 | +0.01(+0.05%) |
Sep 07, 2021 | 17.36 | 17.40 | 17.06 | 17.14 | 1,235,294 | -0.24(-1.38%) |
Sep 03, 2021 | 17.40 | 17.45 | 17.29 | 17.38 | 698,240 | -0.04(-0.23%) |
Sep 02, 2021 | 17.37 | 17.44 | 17.16 | 17.42 | 731,479 | +0.14(+0.83%) |
Sep 01, 2021 | 17.19 | 17.37 | 17.18 | 17.28 | 545,769 | +0.18(+1.03%) |
Aug 31, 2021 | 17.10 | 17.18 | 17.01 | 17.10 | 705,902 | -0.02(-0.09%) |
Aug 30, 2021 | 16.95 | 17.13 | 16.91 | 17.12 | 731,917 | +0.15(+0.90%) |
Aug 27, 2021 | 16.98 | 17.07 | 16.91 | 16.97 | 1,063,225 | +0.05(+0.28%) |
Aug 26, 2021 | 17.03 | 17.15 | 16.87 | 16.92 | 1,161,546 | -0.14(-0.80%) |
Aug 25, 2021 | 17.10 | 17.21 | 17.05 | 17.05 | 656,481 | -0.08(-0.47%) |
Aug 24, 2021 | 17.29 | 17.35 | 17.08 | 17.13 | 598,472 | -0.13(-0.74%) |
Aug 23, 2021 | 17.48 | 17.50 | 17.19 | 17.26 | 586,936 | -0.20(-1.15%) |
Aug 20, 2021 | 17.32 | 17.57 | 17.21 | 17.46 | 730,798 | +0.06(+0.32%) |
Aug 19, 2021 | 17.41 | 17.50 | 17.27 | 17.41 | 605,096 | +0.02(+0.14%) |
Aug 18, 2021 | 17.70 | 17.71 | 17.29 | 17.38 | 677,063 | -0.24(-1.36%) |
Aug 17, 2021 | 17.53 | 17.67 | 17.42 | 17.62 | 752,611 | +0.03(+0.18%) |
Aug 16, 2021 | 17.53 | 17.79 | 17.53 | 17.59 | 908,265 | -0.01(-0.05%) |
Aug 13, 2021 | 17.41 | 17.61 | 17.36 | 17.60 | 1,129,206 | +0.28(+1.62%) |
Aug 12, 2021 | 17.36 | 17.49 | 17.13 | 17.32 | 3,712,660 | -0.54(-3.00%) |
Aug 11, 2021 | 17.84 | 17.89 | 17.73 | 17.85 | 511,077 | +0.12(+0.65%) |
Aug 10, 2021 | 17.86 | 17.86 | 17.72 | 17.74 | 459,334 | -0.13(-0.71%) |
Aug 09, 2021 | 17.89 | 17.91 | 17.75 | 17.86 | 384,277 | -0.05(-0.26%) |
Aug 06, 2021 | 17.96 | 17.99 | 17.85 | 17.91 | 496,999 | +0.14(+0.80%) |
Aug 05, 2021 | 17.71 | 17.81 | 17.65 | 17.77 | 350,636 | +0.15(+0.85%) |
Aug 04, 2021 | 17.86 | 17.88 | 17.51 | 17.62 | 552,535 | -0.25(-1.37%) |
Aug 03, 2021 | 17.86 | 17.92 | 17.60 | 17.86 | 754,569 | +0.07(+0.40%) |
Aug 02, 2021 | 18.01 | 18.16 | 17.75 | 17.79 | 567,732 | -0.16(-0.88%) |
Jul 30, 2021 | 18.00 | 18.18 | 17.88 | 17.95 | 693,820 | +0.02(+0.09%) |
Jul 29, 2021 | 17.97 | 18.12 | 17.84 | 17.94 | 626,091 | +0.09(+0.49%) |
Jul 28, 2021 | 17.80 | 17.94 | 17.65 | 17.85 | 478,604 | +0.09(+0.53%) |
Jul 27, 2021 | 17.66 | 17.84 | 17.60 | 17.75 | 491,976 | +0.13(+0.76%) |
Jul 26, 2021 | 17.48 | 17.65 | 17.46 | 17.62 | 759,955 | +0.31(+1.78%) |
Jul 23, 2021 | 17.14 | 17.32 | 17.07 | 17.31 | 430,402 | +0.21(+1.20%) |
Jul 22, 2021 | 17.33 | 17.34 | 17.07 | 17.11 | 504,384 | -0.31(-1.77%) |
Jul 21, 2021 | 17.33 | 17.52 | 17.31 | 17.41 | 460,401 | +0.09(+0.50%) |
Jul 20, 2021 | 17.14 | 17.53 | 17.06 | 17.33 | 775,467 | +0.27(+1.58%) |
Jul 19, 2021 | 17.14 | 17.20 | 16.82 | 17.06 | 695,323 | -0.21(-1.19%) |
Jul 16, 2021 | 17.27 | 17.42 | 17.22 | 17.26 | 747,259 | +0.08(+0.46%) |
Jul 15, 2021 | 17.17 | 17.22 | 16.93 | 17.18 | 710,861 | +0.05(+0.28%) |
Jul 14, 2021 | 16.97 | 17.17 | 16.94 | 17.14 | 573,316 | +0.13(+0.74%) |
Jul 13, 2021 | 17.13 | 17.15 | 16.93 | 17.01 | 375,798 | -0.17(-0.97%) |
Jul 12, 2021 | 17.09 | 17.25 | 17.00 | 17.18 | 713,989 | +0.13(+0.79%) |
Jul 09, 2021 | 16.87 | 17.05 | 16.77 | 17.04 | 505,066 | +0.28(+1.65%) |
Jul 08, 2021 | 16.84 | 16.92 | 16.68 | 16.76 | 536,234 | -0.16(-0.93%) |
Jul 07, 2021 | 16.96 | 16.98 | 16.84 | 16.92 | 495,111 | -0.02(-0.09%) |
Jul 06, 2021 | 16.77 | 16.95 | 16.63 | 16.94 | 890,002 | +0.15(+0.89%) |
Jul 02, 2021 | 16.91 | 16.99 | 16.72 | 16.79 | 463,957 | -0.07(-0.42%) |