Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.87 | 16.00 | 15.85 | 15.87 | 15,608 | +0.04(+0.24%) |
Sep 29, 2021 | 15.61 | 15.94 | 15.61 | 15.84 | 27,122 | +0.11(+0.71%) |
Sep 28, 2021 | 15.69 | 15.81 | 15.69 | 15.72 | 27,261 | +0.14(+0.90%) |
Sep 27, 2021 | 15.71 | 15.72 | 15.55 | 15.58 | 64,410 | -0.10(-0.65%) |
Sep 24, 2021 | 15.81 | 15.81 | 15.69 | 15.69 | 23,382 | -0.16(-1.00%) |
Sep 23, 2021 | 15.94 | 15.94 | 15.79 | 15.85 | 164,303 | -0.07(-0.41%) |
Sep 22, 2021 | 15.92 | 15.94 | 15.85 | 15.91 | 127,453 | -0.13(-0.81%) |
Sep 21, 2021 | 16.08 | 16.08 | 15.99 | 16.04 | 96,039 | +0.02(+0.12%) |
Sep 20, 2021 | 16.20 | 16.20 | 16.02 | 16.02 | 36,624 | +0.09(+0.59%) |
Sep 17, 2021 | 16.05 | 16.05 | 15.85 | 15.93 | 15,203 | +0.01(+0.06%) |
Sep 16, 2021 | 15.92 | 15.98 | 15.90 | 15.92 | 4,986 | -0.08(-0.52%) |
Sep 15, 2021 | 16.10 | 16.10 | 15.98 | 16.00 | 10,219 | -0.02(-0.14%) |
Sep 14, 2021 | 15.93 | 16.05 | 15.93 | 16.03 | 9,303 | +0.00(+0.03%) |
Sep 13, 2021 | 16.08 | 16.20 | 16.00 | 16.02 | 24,968 | -0.05(-0.29%) |
Sep 10, 2021 | 15.85 | 16.13 | 15.85 | 16.07 | 29,651 | +0.07(+0.41%) |
Sep 09, 2021 | 16.22 | 16.24 | 16.00 | 16.00 | 25,559 | -0.13(-0.81%) |
Sep 08, 2021 | 15.98 | 16.17 | 15.98 | 16.13 | 15,594 | +0.16(+0.99%) |
Sep 07, 2021 | 15.98 | 16.05 | 15.94 | 15.98 | 19,122 | -0.07(-0.46%) |
Sep 03, 2021 | 15.96 | 16.10 | 15.96 | 16.05 | 21,134 | +0.08(+0.53%) |
Sep 02, 2021 | 15.96 | 15.97 | 15.86 | 15.97 | 20,472 | +0.02(+0.10%) |
Sep 01, 2021 | 15.91 | 15.97 | 15.88 | 15.95 | 8,786 | +0.02(+0.13%) |
Aug 31, 2021 | 16.00 | 16.02 | 15.88 | 15.93 | 36,022 | +0.00(+0.00%) |
Aug 30, 2021 | 15.76 | 16.01 | 15.76 | 15.93 | 16,101 | +0.17(+1.06%) |
Aug 27, 2021 | 15.89 | 15.97 | 15.76 | 15.76 | 51,136 | -0.21(-1.34%) |
Aug 26, 2021 | 15.89 | 15.99 | 15.89 | 15.98 | 17,029 | +0.11(+0.70%) |
Aug 25, 2021 | 15.98 | 16.00 | 15.85 | 15.86 | 44,176 | -0.13(-0.82%) |
Aug 24, 2021 | 16.06 | 16.11 | 15.98 | 15.99 | 17,251 | -0.17(-1.04%) |
Aug 23, 2021 | 16.35 | 16.38 | 16.16 | 16.16 | 41,753 | -0.21(-1.31%) |
Aug 20, 2021 | 16.40 | 16.46 | 16.31 | 16.38 | 41,507 | -0.03(-0.17%) |
Aug 19, 2021 | 16.37 | 16.40 | 16.26 | 16.40 | 30,273 | +0.20(+1.21%) |
Aug 18, 2021 | 16.27 | 16.27 | 16.07 | 16.21 | 17,640 | +0.01(+0.06%) |
Aug 17, 2021 | 16.23 | 16.26 | 16.11 | 16.20 | 68,483 | +0.16(+0.99%) |
Aug 16, 2021 | 16.07 | 16.08 | 15.98 | 16.04 | 36,793 | +0.16(+1.00%) |
Aug 13, 2021 | 15.72 | 15.91 | 15.72 | 15.88 | 48,420 | +0.09(+0.56%) |
Aug 12, 2021 | 15.81 | 15.84 | 15.77 | 15.79 | 174,839 | -0.05(-0.32%) |
Aug 11, 2021 | 15.93 | 16.01 | 15.82 | 15.85 | 72,134 | -0.04(-0.23%) |
Aug 10, 2021 | 15.97 | 15.98 | 15.85 | 15.88 | 9,852 | -0.01(-0.06%) |
Aug 09, 2021 | 15.81 | 15.98 | 15.81 | 15.89 | 31,439 | -0.03(-0.18%) |
Aug 06, 2021 | 16.04 | 16.04 | 15.88 | 15.92 | 19,526 | -0.15(-0.93%) |
Aug 05, 2021 | 16.01 | 16.15 | 15.98 | 16.07 | 50,130 | -0.05(-0.29%) |
Aug 04, 2021 | 16.14 | 16.16 | 16.06 | 16.12 | 19,600 | +0.05(+0.29%) |
Aug 03, 2021 | 15.87 | 16.13 | 15.85 | 16.07 | 38,074 | -0.03(-0.17%) |
Aug 02, 2021 | 15.93 | 16.10 | 15.86 | 16.10 | 33,226 | +0.04(+0.23%) |
Jul 30, 2021 | 15.97 | 16.08 | 15.97 | 16.06 | 18,011 | +0.07(+0.41%) |
Jul 29, 2021 | 15.99 | 16.04 | 15.93 | 15.99 | 13,003 | -0.05(-0.29%) |
Jul 28, 2021 | 16.19 | 16.19 | 16.00 | 16.04 | 37,250 | +0.02(+0.12%) |
Jul 27, 2021 | 15.99 | 16.23 | 15.99 | 16.02 | 21,378 | -0.04(-0.23%) |
Jul 26, 2021 | 15.95 | 16.12 | 15.95 | 16.06 | 34,760 | -0.02(-0.12%) |
Jul 23, 2021 | 16.12 | 16.16 | 15.99 | 16.08 | 13,514 | -0.01(-0.06%) |
Jul 22, 2021 | 16.06 | 16.12 | 15.99 | 16.09 | 49,745 | +0.08(+0.52%) |
Jul 21, 2021 | 16.03 | 16.06 | 15.94 | 16.00 | 47,535 | -0.21(-1.29%) |
Jul 20, 2021 | 16.51 | 16.53 | 16.25 | 16.21 | 7,724 | -0.27(-1.61%) |
Jul 19, 2021 | 16.31 | 16.67 | 16.31 | 16.48 | 77,132 | +0.25(+1.55%) |
Jul 16, 2021 | 16.07 | 16.26 | 16.07 | 16.23 | 191,748 | +0.07(+0.40%) |
Jul 15, 2021 | 16.10 | 16.18 | 15.91 | 16.16 | 174,432 | +0.21(+1.29%) |
Jul 14, 2021 | 15.98 | 16.01 | 15.83 | 15.96 | 85,258 | +0.09(+0.59%) |
Jul 13, 2021 | 15.93 | 15.98 | 15.85 | 15.86 | 37,097 | +0.05(+0.32%) |
Jul 12, 2021 | 16.06 | 16.06 | 15.81 | 15.81 | 9,930 | -0.12(-0.72%) |
Jul 09, 2021 | 15.97 | 15.97 | 15.88 | 15.93 | 26,843 | -0.18(-1.10%) |
Jul 08, 2021 | 16.16 | 16.28 | 16.03 | 16.11 | 11,840 | +0.10(+0.64%) |
Jul 07, 2021 | 15.90 | 16.06 | 15.90 | 16.00 | 18,660 | +0.09(+0.59%) |
Jul 06, 2021 | 15.76 | 15.98 | 15.76 | 15.91 | 14,909 | +0.15(+0.95%) |
Jul 02, 2021 | 15.77 | 15.80 | 15.71 | 15.76 | 6,838 | +0.05(+0.29%) |