Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.96 | 15.11 | 14.75 | 14.80 | 120,140 | -0.13(-0.86%) |
Sep 29, 2021 | 14.90 | 15.06 | 14.65 | 14.92 | 118,688 | +0.16(+1.06%) |
Sep 28, 2021 | 15.22 | 15.29 | 14.75 | 14.77 | 110,383 | -0.41(-2.72%) |
Sep 27, 2021 | 14.71 | 15.27 | 14.71 | 15.18 | 116,020 | +0.47(+3.20%) |
Sep 24, 2021 | 14.77 | 15.02 | 14.69 | 14.71 | 200,150 | -0.19(-1.25%) |
Sep 23, 2021 | 14.98 | 15.15 | 14.86 | 14.89 | 119,102 | +0.01(+0.07%) |
Sep 22, 2021 | 14.78 | 15.13 | 14.78 | 14.88 | 116,847 | +0.19(+1.27%) |
Sep 21, 2021 | 15.12 | 15.12 | 14.44 | 14.70 | 293,656 | -0.43(-2.85%) |
Sep 20, 2021 | 14.58 | 15.15 | 14.51 | 15.13 | 306,565 | +0.33(+2.26%) |
Sep 17, 2021 | 14.66 | 14.82 | 14.47 | 14.80 | 751,470 | +0.29(+2.03%) |
Sep 16, 2021 | 14.48 | 14.57 | 14.10 | 14.50 | 351,589 | +0.10(+0.68%) |
Sep 15, 2021 | 14.43 | 14.59 | 14.23 | 14.40 | 371,924 | -0.05(-0.34%) |
Sep 14, 2021 | 14.85 | 14.85 | 14.36 | 14.45 | 211,371 | -0.36(-2.45%) |
Sep 13, 2021 | 14.73 | 14.84 | 14.46 | 14.82 | 283,374 | +0.10(+0.67%) |
Sep 10, 2021 | 15.11 | 15.12 | 14.65 | 14.72 | 156,249 | -0.30(-2.03%) |
Sep 09, 2021 | 15.25 | 15.33 | 14.91 | 15.02 | 190,667 | -0.28(-1.86%) |
Sep 08, 2021 | 15.17 | 15.35 | 14.95 | 15.31 | 162,075 | +0.05(+0.32%) |
Sep 07, 2021 | 15.25 | 15.45 | 15.14 | 15.26 | 164,928 | -0.06(-0.38%) |
Sep 03, 2021 | 15.51 | 15.53 | 15.27 | 15.32 | 140,708 | -0.31(-2.01%) |
Sep 02, 2021 | 15.26 | 15.66 | 15.16 | 15.63 | 136,734 | +0.46(+3.04%) |
Sep 01, 2021 | 15.01 | 15.27 | 14.85 | 15.17 | 381,978 | +0.12(+0.78%) |
Aug 31, 2021 | 15.02 | 15.14 | 14.93 | 15.05 | 252,641 | +0.01(+0.07%) |
Aug 30, 2021 | 15.09 | 15.20 | 14.83 | 15.04 | 287,068 | +0.21(+1.39%) |
Aug 27, 2021 | 15.07 | 15.31 | 14.75 | 14.83 | 218,302 | -0.25(-1.63%) |
Aug 26, 2021 | 15.03 | 15.33 | 14.93 | 15.08 | 172,161 | +0.05(+0.33%) |
Aug 25, 2021 | 14.99 | 15.09 | 14.83 | 15.03 | 129,936 | +0.04(+0.26%) |
Aug 24, 2021 | 15.00 | 15.05 | 14.73 | 14.99 | 122,279 | +0.04(+0.26%) |
Aug 23, 2021 | 14.92 | 15.06 | 14.79 | 14.95 | 163,033 | +0.04(+0.26%) |
Aug 20, 2021 | 14.48 | 14.91 | 14.48 | 14.91 | 925,525 | +0.38(+2.63%) |
Aug 19, 2021 | 14.53 | 14.68 | 14.35 | 14.53 | 186,884 | -0.17(-1.14%) |
Aug 18, 2021 | 14.65 | 15.01 | 14.60 | 14.70 | 267,229 | +0.09(+0.61%) |
Aug 17, 2021 | 14.53 | 14.63 | 14.33 | 14.61 | 189,794 | -0.04(-0.27%) |
Aug 16, 2021 | 14.78 | 14.87 | 14.63 | 14.65 | 175,974 | -0.17(-1.13%) |
Aug 13, 2021 | 14.72 | 14.85 | 14.63 | 14.82 | 192,007 | +0.10(+0.67%) |
Aug 12, 2021 | 15.13 | 15.15 | 14.72 | 14.72 | 245,721 | -0.41(-2.73%) |
Aug 11, 2021 | 15.74 | 15.74 | 14.94 | 15.13 | 128,212 | -0.63(-3.99%) |
Aug 10, 2021 | 15.91 | 16.42 | 15.73 | 15.76 | 150,243 | +0.01(+0.06%) |
Aug 09, 2021 | 15.94 | 15.94 | 15.48 | 15.75 | 174,992 | -0.12(-0.74%) |
Aug 06, 2021 | 15.31 | 15.90 | 15.31 | 15.87 | 142,930 | +0.80(+5.28%) |
Aug 05, 2021 | 15.23 | 15.32 | 14.78 | 15.07 | 248,066 | -0.06(-0.39%) |
Aug 04, 2021 | 15.38 | 15.60 | 15.00 | 15.13 | 210,560 | -0.43(-2.78%) |
Aug 03, 2021 | 15.99 | 16.10 | 15.54 | 15.56 | 439,203 | -0.41(-2.58%) |
Aug 02, 2021 | 16.29 | 16.69 | 15.96 | 15.97 | 146,673 | -0.24(-1.45%) |
Jul 30, 2021 | 16.40 | 16.58 | 16.08 | 16.21 | 133,050 | -0.15(-0.90%) |
Jul 29, 2021 | 16.51 | 16.69 | 16.28 | 16.36 | 203,943 | -0.17(-1.01%) |
Jul 28, 2021 | 16.51 | 16.64 | 16.12 | 16.52 | 290,522 | +0.15(+0.90%) |
Jul 27, 2021 | 16.45 | 16.76 | 16.33 | 16.38 | 93,008 | -0.19(-1.13%) |
Jul 26, 2021 | 16.46 | 16.75 | 16.46 | 16.56 | 67,677 | +0.18(+1.08%) |
Jul 23, 2021 | 16.45 | 16.50 | 16.28 | 16.39 | 87,231 | -0.02(-0.12%) |
Jul 22, 2021 | 16.53 | 16.74 | 16.26 | 16.41 | 131,904 | -0.24(-1.42%) |
Jul 21, 2021 | 16.51 | 16.78 | 16.39 | 16.64 | 137,830 | +0.29(+1.80%) |
Jul 20, 2021 | 16.21 | 16.65 | 16.15 | 16.35 | 119,413 | +0.23(+1.40%) |
Jul 19, 2021 | 16.11 | 16.51 | 15.89 | 16.12 | 117,618 | -0.34(-2.09%) |
Jul 16, 2021 | 16.85 | 16.85 | 16.39 | 16.46 | 69,489 | -0.25(-1.47%) |
Jul 15, 2021 | 16.50 | 16.84 | 16.50 | 16.71 | 77,717 | +0.04(+0.24%) |
Jul 14, 2021 | 16.64 | 17.01 | 16.57 | 16.67 | 42,640 | +0.06(+0.35%) |
Jul 13, 2021 | 16.80 | 16.93 | 16.52 | 16.61 | 53,288 | -0.26(-1.51%) |
Jul 12, 2021 | 16.74 | 16.96 | 16.69 | 16.87 | 59,162 | +0.08(+0.47%) |
Jul 09, 2021 | 16.67 | 16.87 | 16.48 | 16.79 | 66,850 | +0.30(+1.85%) |
Jul 08, 2021 | 16.22 | 16.63 | 16.10 | 16.48 | 84,208 | +0.11(+0.66%) |
Jul 07, 2021 | 16.87 | 17.02 | 16.28 | 16.38 | 130,347 | -0.49(-2.91%) |
Jul 06, 2021 | 16.89 | 17.03 | 16.43 | 16.87 | 112,079 | +0.11(+0.64%) |
Jul 02, 2021 | 17.35 | 17.43 | 16.67 | 16.76 | 169,993 | -0.60(-3.45%) |