Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.63 | 17.15 | 16.20 | 16.24 | 267,790 | -0.36(-2.17%) |
Sep 29, 2021 | 17.42 | 17.51 | 16.48 | 16.60 | 158,598 | -0.83(-4.76%) |
Sep 28, 2021 | 16.29 | 17.89 | 16.29 | 17.43 | 262,733 | +1.06(+6.48%) |
Sep 27, 2021 | 16.46 | 16.81 | 15.96 | 16.37 | 256,513 | -0.05(-0.30%) |
Sep 24, 2021 | 16.84 | 17.07 | 16.32 | 16.42 | 205,695 | -0.63(-3.70%) |
Sep 23, 2021 | 16.08 | 17.80 | 16.00 | 17.05 | 369,879 | +0.93(+5.77%) |
Sep 22, 2021 | 16.32 | 16.64 | 15.92 | 16.12 | 165,810 | -0.03(-0.19%) |
Sep 21, 2021 | 15.95 | 16.54 | 15.85 | 16.15 | 190,473 | +0.25(+1.57%) |
Sep 20, 2021 | 16.17 | 16.25 | 15.22 | 15.90 | 218,640 | -0.10(-0.62%) |
Sep 17, 2021 | 15.24 | 16.66 | 15.24 | 16.00 | 498,900 | -0.10(-0.62%) |
Sep 16, 2021 | 16.24 | 16.55 | 15.96 | 16.10 | 81,297 | -0.18(-1.11%) |
Sep 15, 2021 | 15.61 | 16.61 | 15.41 | 16.28 | 378,140 | +0.68(+4.36%) |
Sep 14, 2021 | 15.88 | 16.40 | 15.45 | 15.60 | 295,210 | -0.30(-1.89%) |
Sep 13, 2021 | 16.07 | 16.20 | 15.82 | 15.90 | 151,070 | -0.05(-0.31%) |
Sep 10, 2021 | 16.01 | 16.41 | 15.25 | 15.95 | 1,239,844 | -0.07(-0.44%) |
Sep 09, 2021 | 16.39 | 17.29 | 16.02 | 16.02 | 523,393 | -0.25(-1.54%) |
Sep 08, 2021 | 16.30 | 16.73 | 15.98 | 16.27 | 295,392 | -0.02(-0.12%) |
Sep 07, 2021 | 16.63 | 17.02 | 16.16 | 16.29 | 104,342 | -0.34(-2.04%) |
Sep 03, 2021 | 16.53 | 16.76 | 16.31 | 16.63 | 119,278 | -0.07(-0.42%) |
Sep 02, 2021 | 17.08 | 17.36 | 16.61 | 16.70 | 110,293 | -0.21(-1.24%) |
Sep 01, 2021 | 17.02 | 17.50 | 16.48 | 16.91 | 121,010 | -0.02(-0.12%) |
Aug 31, 2021 | 16.49 | 17.07 | 16.49 | 16.93 | 203,061 | +0.44(+2.67%) |
Aug 30, 2021 | 16.89 | 17.07 | 16.45 | 16.49 | 96,356 | -0.33(-1.96%) |
Aug 27, 2021 | 16.25 | 17.02 | 16.25 | 16.82 | 525,825 | +0.64(+3.96%) |
Aug 26, 2021 | 16.26 | 16.82 | 15.99 | 16.18 | 404,318 | -0.19(-1.16%) |
Aug 25, 2021 | 16.30 | 17.01 | 16.17 | 16.37 | 156,140 | +0.15(+0.92%) |
Aug 24, 2021 | 16.56 | 16.56 | 16.13 | 16.22 | 156,073 | -0.34(-2.05%) |
Aug 23, 2021 | 16.34 | 17.11 | 15.59 | 16.56 | 116,532 | +0.47(+2.92%) |
Aug 20, 2021 | 15.55 | 16.43 | 15.39 | 16.09 | 170,313 | +0.40(+2.55%) |
Aug 19, 2021 | 16.04 | 16.32 | 15.54 | 15.69 | 76,974 | -0.47(-2.91%) |
Aug 18, 2021 | 16.69 | 17.00 | 16.15 | 16.16 | 269,577 | -0.42(-2.53%) |
Aug 17, 2021 | 16.57 | 16.94 | 16.30 | 16.58 | 136,485 | +0.02(+0.12%) |
Aug 16, 2021 | 17.26 | 17.26 | 16.36 | 16.56 | 178,176 | -0.77(-4.44%) |
Aug 13, 2021 | 17.35 | 17.79 | 17.16 | 17.33 | 85,650 | +0.00(+0.00%) |
Aug 12, 2021 | 16.57 | 17.41 | 16.32 | 17.33 | 158,548 | +0.83(+5.03%) |
Aug 11, 2021 | 17.72 | 17.72 | 16.40 | 16.50 | 296,621 | -1.15(-6.52%) |
Aug 10, 2021 | 18.40 | 18.50 | 17.51 | 17.65 | 241,955 | -0.77(-4.18%) |
Aug 09, 2021 | 18.81 | 19.24 | 18.34 | 18.42 | 463,038 | -0.57(-3.00%) |
Aug 06, 2021 | 18.83 | 19.74 | 18.63 | 18.99 | 565,128 | +0.11(+0.58%) |
Aug 05, 2021 | 18.28 | 19.50 | 18.28 | 18.88 | 370,265 | +0.49(+2.66%) |
Aug 04, 2021 | 17.42 | 19.15 | 17.42 | 18.39 | 564,599 | +0.80(+4.55%) |
Aug 03, 2021 | 18.00 | 18.00 | 17.31 | 17.59 | 189,920 | -0.35(-1.95%) |
Aug 02, 2021 | 17.98 | 18.25 | 17.75 | 17.94 | 188,587 | -0.13(-0.72%) |
Jul 30, 2021 | 18.66 | 18.66 | 17.78 | 18.07 | 178,086 | -0.80(-4.24%) |
Jul 29, 2021 | 19.70 | 19.88 | 18.61 | 18.87 | 143,948 | -0.70(-3.58%) |
Jul 28, 2021 | 19.50 | 19.88 | 19.33 | 19.57 | 153,595 | +0.15(+0.77%) |
Jul 27, 2021 | 19.46 | 20.05 | 18.55 | 19.42 | 161,390 | -0.06(-0.31%) |
Jul 26, 2021 | 19.50 | 20.01 | 18.60 | 19.48 | 357,706 | -0.04(-0.20%) |
Jul 23, 2021 | 19.11 | 20.05 | 18.58 | 19.52 | 353,438 | +0.40(+2.09%) |
Jul 22, 2021 | 19.48 | 19.59 | 18.83 | 19.12 | 137,715 | -0.37(-1.90%) |
Jul 21, 2021 | 19.60 | 19.75 | 19.29 | 19.49 | 128,155 | -0.10(-0.51%) |
Jul 20, 2021 | 19.78 | 20.34 | 19.08 | 19.59 | 175,415 | -0.10(-0.51%) |
Jul 19, 2021 | 18.74 | 20.28 | 18.68 | 19.69 | 178,223 | +0.69(+3.63%) |
Jul 16, 2021 | 19.14 | 19.75 | 18.69 | 19.00 | 101,844 | +0.10(+0.53%) |
Jul 15, 2021 | 18.39 | 19.22 | 17.90 | 18.90 | 134,735 | +0.42(+2.27%) |
Jul 14, 2021 | 19.77 | 19.84 | 18.23 | 18.48 | 187,138 | -1.32(-6.67%) |
Jul 13, 2021 | 20.45 | 20.88 | 19.53 | 19.80 | 431,044 | -1.10(-5.26%) |
Jul 12, 2021 | 20.85 | 21.25 | 20.60 | 20.90 | 104,417 | -0.11(-0.52%) |
Jul 09, 2021 | 21.05 | 21.45 | 20.86 | 21.01 | 226,150 | +0.24(+1.16%) |
Jul 08, 2021 | 21.00 | 21.63 | 20.33 | 20.77 | 110,375 | -0.21(-1.00%) |
Jul 07, 2021 | 20.73 | 21.31 | 20.63 | 20.98 | 63,715 | +0.25(+1.21%) |
Jul 06, 2021 | 21.19 | 21.25 | 20.70 | 20.73 | 115,719 | -0.51(-2.40%) |
Jul 02, 2021 | 21.66 | 21.70 | 20.85 | 21.24 | 95,593 | -0.22(-1.03%) |