Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.35 | 15.36 | 14.89 | 14.91 | 3,003,336 | -0.41(-2.71%) |
Sep 29, 2021 | 15.07 | 15.41 | 15.06 | 15.32 | 2,037,881 | +0.27(+1.80%) |
Sep 28, 2021 | 15.17 | 15.23 | 15.00 | 15.05 | 2,680,763 | -0.20(-1.33%) |
Sep 27, 2021 | 15.51 | 15.68 | 15.24 | 15.25 | 1,547,493 | -0.25(-1.64%) |
Sep 24, 2021 | 15.66 | 15.72 | 15.41 | 15.51 | 2,885,121 | -0.14(-0.87%) |
Sep 23, 2021 | 15.55 | 15.71 | 15.52 | 15.64 | 1,455,708 | +0.04(+0.27%) |
Sep 22, 2021 | 15.57 | 15.67 | 15.44 | 15.60 | 1,456,979 | +0.12(+0.77%) |
Sep 21, 2021 | 15.53 | 15.62 | 15.45 | 15.48 | 1,478,805 | +0.04(+0.27%) |
Sep 20, 2021 | 15.37 | 15.51 | 15.25 | 15.44 | 1,615,005 | -0.04(-0.27%) |
Sep 17, 2021 | 15.76 | 15.76 | 15.48 | 15.48 | 4,469,713 | -0.14(-0.87%) |
Sep 16, 2021 | 15.50 | 15.77 | 15.41 | 15.62 | 1,803,403 | +0.13(+0.82%) |
Sep 15, 2021 | 15.40 | 15.54 | 15.32 | 15.49 | 1,810,077 | +0.04(+0.27%) |
Sep 14, 2021 | 15.49 | 15.50 | 15.30 | 15.45 | 2,005,493 | +0.03(+0.22%) |
Sep 13, 2021 | 15.37 | 15.59 | 15.31 | 15.41 | 1,704,957 | -0.03(-0.22%) |
Sep 10, 2021 | 15.66 | 15.68 | 15.41 | 15.45 | 1,352,644 | -0.19(-1.19%) |
Sep 09, 2021 | 15.85 | 15.85 | 15.63 | 15.63 | 1,852,105 | -0.28(-1.75%) |
Sep 08, 2021 | 15.67 | 15.99 | 15.64 | 15.91 | 1,696,691 | +0.19(+1.18%) |
Sep 07, 2021 | 15.94 | 16.01 | 15.64 | 15.73 | 1,824,081 | -0.28(-1.74%) |
Sep 03, 2021 | 15.99 | 16.01 | 15.83 | 16.01 | 1,293,622 | -0.04(-0.26%) |
Sep 02, 2021 | 15.95 | 16.09 | 15.84 | 16.05 | 2,059,904 | +0.13(+0.80%) |
Sep 01, 2021 | 15.74 | 15.99 | 15.74 | 15.92 | 1,513,332 | +0.26(+1.68%) |
Aug 31, 2021 | 15.66 | 15.68 | 15.55 | 15.66 | 2,215,207 | +0.06(+0.38%) |
Aug 30, 2021 | 15.41 | 15.60 | 15.41 | 15.60 | 1,463,163 | +0.11(+0.71%) |
Aug 27, 2021 | 15.39 | 15.61 | 15.36 | 15.49 | 1,730,256 | +0.17(+1.10%) |
Aug 26, 2021 | 15.54 | 15.57 | 15.31 | 15.32 | 2,199,864 | -0.23(-1.47%) |
Aug 25, 2021 | 15.67 | 15.73 | 15.54 | 15.55 | 1,520,754 | -0.12(-0.76%) |
Aug 24, 2021 | 15.55 | 15.72 | 15.44 | 15.67 | 1,683,459 | +0.15(+0.98%) |
Aug 23, 2021 | 15.70 | 15.76 | 15.38 | 15.52 | 2,282,001 | -0.19(-1.19%) |
Aug 20, 2021 | 15.59 | 15.76 | 15.30 | 15.70 | 2,722,977 | +0.05(+0.32%) |
Aug 19, 2021 | 15.52 | 15.78 | 15.44 | 15.65 | 2,695,021 | +0.18(+1.15%) |
Aug 18, 2021 | 15.50 | 15.57 | 15.38 | 15.47 | 2,763,046 | -0.03(-0.22%) |
Aug 17, 2021 | 15.48 | 15.53 | 15.36 | 15.51 | 1,334,005 | -0.06(-0.38%) |
Aug 16, 2021 | 15.82 | 15.87 | 15.57 | 15.57 | 1,541,293 | -0.26(-1.66%) |
Aug 13, 2021 | 15.59 | 15.83 | 15.57 | 15.83 | 1,502,656 | +0.26(+1.69%) |
Aug 12, 2021 | 15.63 | 15.64 | 15.44 | 15.57 | 1,791,604 | +0.00(+0.00%) |
Aug 11, 2021 | 15.52 | 15.63 | 15.41 | 15.57 | 1,391,589 | +0.14(+0.93%) |
Aug 10, 2021 | 15.66 | 15.70 | 15.41 | 15.42 | 1,475,418 | -0.24(-1.51%) |
Aug 09, 2021 | 15.74 | 15.77 | 15.57 | 15.66 | 1,081,021 | -0.08(-0.48%) |
Aug 06, 2021 | 15.91 | 15.98 | 15.74 | 15.74 | 1,375,368 | -0.12(-0.75%) |
Aug 05, 2021 | 15.71 | 15.85 | 15.62 | 15.85 | 1,885,566 | +0.19(+1.19%) |
Aug 04, 2021 | 15.68 | 15.85 | 15.52 | 15.67 | 1,697,933 | -0.17(-1.07%) |
Aug 03, 2021 | 15.85 | 15.90 | 15.72 | 15.84 | 1,473,850 | -0.03(-0.21%) |
Aug 02, 2021 | 16.12 | 16.23 | 15.82 | 15.87 | 1,443,907 | -0.16(-1.00%) |
Jul 30, 2021 | 15.99 | 16.22 | 15.99 | 16.03 | 1,989,761 | +0.08(+0.53%) |
Jul 29, 2021 | 15.95 | 16.03 | 15.90 | 15.95 | 1,207,314 | +0.02(+0.11%) |
Jul 28, 2021 | 15.97 | 16.01 | 15.85 | 15.93 | 1,022,665 | -0.04(-0.26%) |
Jul 27, 2021 | 15.88 | 16.04 | 15.81 | 15.97 | 1,086,474 | +0.08(+0.48%) |
Jul 26, 2021 | 15.99 | 16.05 | 15.82 | 15.90 | 1,301,229 | -0.06(-0.37%) |
Jul 23, 2021 | 15.85 | 15.98 | 15.85 | 15.96 | 1,264,772 | +0.11(+0.69%) |
Jul 22, 2021 | 15.85 | 15.95 | 15.70 | 15.85 | 1,562,897 | -0.10(-0.64%) |
Jul 21, 2021 | 16.02 | 16.09 | 15.93 | 15.95 | 1,867,120 | -0.01(-0.05%) |
Jul 20, 2021 | 15.66 | 16.03 | 15.63 | 15.96 | 2,878,199 | +0.36(+2.28%) |
Jul 19, 2021 | 15.68 | 15.83 | 15.46 | 15.60 | 2,725,329 | -0.17(-1.07%) |
Jul 16, 2021 | 15.73 | 15.90 | 15.72 | 15.77 | 1,606,630 | +0.09(+0.59%) |
Jul 15, 2021 | 15.66 | 15.71 | 15.57 | 15.68 | 1,141,712 | +0.02(+0.11%) |
Jul 14, 2021 | 15.56 | 15.78 | 15.52 | 15.66 | 1,733,035 | +0.06(+0.38%) |
Jul 13, 2021 | 15.79 | 15.84 | 15.54 | 15.60 | 1,367,695 | -0.26(-1.65%) |
Jul 12, 2021 | 15.71 | 15.88 | 15.68 | 15.86 | 1,161,090 | +0.09(+0.59%) |
Jul 09, 2021 | 15.57 | 15.78 | 15.47 | 15.77 | 1,844,751 | +0.31(+2.03%) |
Jul 08, 2021 | 15.51 | 15.64 | 15.40 | 15.46 | 1,503,398 | -0.14(-0.92%) |
Jul 07, 2021 | 15.68 | 15.68 | 15.56 | 15.60 | 1,577,450 | -0.10(-0.65%) |
Jul 06, 2021 | 15.46 | 15.76 | 15.31 | 15.70 | 2,503,722 | +0.23(+1.48%) |
Jul 02, 2021 | 15.57 | 15.63 | 15.35 | 15.47 | 1,743,155 | -0.01(-0.05%) |