Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.57 | 16.69 | 16.31 | 16.34 | 385,377 | -0.20(-1.21%) |
Sep 29, 2021 | 16.70 | 16.89 | 16.50 | 16.54 | 251,915 | -0.11(-0.66%) |
Sep 28, 2021 | 16.86 | 17.13 | 16.57 | 16.65 | 331,041 | -0.29(-1.71%) |
Sep 27, 2021 | 16.56 | 17.13 | 16.42 | 16.94 | 664,524 | +0.44(+2.67%) |
Sep 24, 2021 | 16.23 | 16.72 | 16.23 | 16.50 | 440,144 | +0.21(+1.29%) |
Sep 23, 2021 | 15.97 | 16.39 | 15.67 | 16.29 | 361,832 | +0.47(+2.97%) |
Sep 22, 2021 | 15.66 | 16.01 | 15.66 | 15.82 | 326,126 | +0.29(+1.87%) |
Sep 21, 2021 | 15.52 | 15.75 | 15.32 | 15.53 | 390,742 | -0.01(-0.06%) |
Sep 20, 2021 | 15.40 | 15.75 | 15.25 | 15.54 | 561,139 | -0.29(-1.83%) |
Sep 17, 2021 | 16.04 | 16.14 | 15.52 | 15.83 | 949,017 | -0.24(-1.49%) |
Sep 16, 2021 | 15.75 | 16.16 | 15.57 | 16.07 | 397,821 | +0.38(+2.42%) |
Sep 15, 2021 | 15.60 | 15.60 | 15.27 | 15.69 | 352,573 | +0.12(+0.77%) |
Sep 14, 2021 | 16.35 | 16.35 | 15.45 | 15.57 | 385,024 | -0.70(-4.30%) |
Sep 13, 2021 | 16.44 | 16.44 | 15.93 | 16.27 | 389,474 | +0.02(+0.12%) |
Sep 10, 2021 | 16.52 | 16.65 | 16.24 | 16.25 | 299,634 | -0.10(-0.61%) |
Sep 09, 2021 | 16.26 | 16.50 | 16.20 | 16.35 | 369,912 | +0.04(+0.25%) |
Sep 08, 2021 | 16.42 | 16.62 | 16.27 | 16.31 | 381,030 | -0.18(-1.09%) |
Sep 07, 2021 | 16.17 | 16.60 | 16.10 | 16.49 | 528,818 | +0.21(+1.29%) |
Sep 03, 2021 | 16.44 | 16.52 | 16.14 | 16.28 | 383,568 | -0.24(-1.45%) |
Sep 02, 2021 | 16.50 | 16.63 | 16.37 | 16.52 | 360,252 | +0.03(+0.18%) |
Sep 01, 2021 | 16.57 | 16.65 | 16.41 | 16.49 | 351,516 | -0.05(-0.30%) |
Aug 31, 2021 | 16.26 | 16.61 | 16.08 | 16.54 | 372,597 | +0.23(+1.41%) |
Aug 30, 2021 | 16.85 | 16.85 | 16.26 | 16.31 | 439,202 | -0.47(-2.80%) |
Aug 27, 2021 | 15.96 | 16.82 | 15.92 | 16.78 | 733,686 | +0.92(+5.80%) |
Aug 26, 2021 | 15.72 | 15.93 | 15.60 | 15.86 | 561,247 | +0.10(+0.63%) |
Aug 25, 2021 | 15.83 | 16.09 | 15.64 | 15.76 | 556,839 | -0.14(-0.88%) |
Aug 24, 2021 | 15.89 | 16.05 | 15.72 | 15.90 | 706,245 | +0.13(+0.82%) |
Aug 23, 2021 | 15.67 | 15.80 | 15.32 | 15.77 | 435,352 | +0.30(+1.94%) |
Aug 20, 2021 | 15.20 | 15.66 | 15.20 | 15.47 | 560,645 | +0.21(+1.38%) |
Aug 19, 2021 | 15.07 | 15.36 | 14.91 | 15.26 | 567,234 | -0.07(-0.46%) |
Aug 18, 2021 | 15.31 | 15.71 | 14.94 | 15.33 | 621,130 | -0.05(-0.33%) |
Aug 17, 2021 | 16.17 | 16.32 | 15.21 | 15.38 | 1,086,978 | -0.92(-5.64%) |
Aug 16, 2021 | 16.33 | 16.56 | 16.27 | 16.30 | 1,156,633 | -0.15(-0.91%) |
Aug 13, 2021 | 16.31 | 16.46 | 16.14 | 16.45 | 940,812 | +0.10(+0.61%) |
Aug 12, 2021 | 16.15 | 16.47 | 15.88 | 16.35 | 681,476 | +0.10(+0.62%) |
Aug 11, 2021 | 15.74 | 16.39 | 15.45 | 16.25 | 786,340 | +0.45(+2.85%) |
Aug 10, 2021 | 15.24 | 15.80 | 15.24 | 15.80 | 672,728 | +0.53(+3.47%) |
Aug 09, 2021 | 15.26 | 15.28 | 14.93 | 15.27 | 682,894 | -0.04(-0.26%) |
Aug 06, 2021 | 15.51 | 15.54 | 14.97 | 15.31 | 1,029,181 | -0.08(-0.52%) |
Aug 05, 2021 | 15.28 | 15.42 | 14.87 | 15.39 | 652,215 | +0.54(+3.64%) |
Aug 04, 2021 | 13.86 | 15.45 | 13.80 | 14.85 | 2,132,971 | +0.79(+5.62%) |
Aug 03, 2021 | 14.03 | 14.17 | 13.56 | 14.06 | 924,305 | +0.03(+0.21%) |
Aug 02, 2021 | 14.14 | 14.67 | 14.00 | 14.03 | 382,679 | -0.04(-0.28%) |
Jul 30, 2021 | 14.49 | 14.58 | 14.02 | 14.07 | 530,923 | -0.57(-3.89%) |
Jul 29, 2021 | 14.80 | 14.95 | 14.55 | 14.64 | 307,028 | +0.00(+0.00%) |
Jul 28, 2021 | 15.03 | 15.08 | 14.45 | 14.64 | 281,179 | -0.28(-1.88%) |
Jul 27, 2021 | 15.04 | 15.19 | 14.71 | 14.92 | 292,773 | -0.34(-2.23%) |
Jul 26, 2021 | 14.76 | 15.30 | 14.74 | 15.26 | 363,028 | +0.59(+4.02%) |
Jul 23, 2021 | 14.83 | 14.89 | 14.48 | 14.67 | 189,379 | -0.08(-0.54%) |
Jul 22, 2021 | 14.85 | 14.93 | 14.51 | 14.75 | 241,887 | -0.29(-1.93%) |
Jul 21, 2021 | 14.83 | 15.35 | 14.83 | 15.04 | 376,572 | +0.38(+2.59%) |
Jul 20, 2021 | 14.11 | 14.88 | 14.00 | 14.66 | 589,836 | +0.63(+4.49%) |
Jul 19, 2021 | 14.37 | 14.49 | 13.91 | 14.03 | 817,568 | -0.79(-5.33%) |
Jul 16, 2021 | 15.32 | 15.36 | 14.80 | 14.82 | 334,485 | -0.28(-1.85%) |
Jul 15, 2021 | 15.36 | 15.36 | 14.78 | 15.10 | 536,989 | -0.35(-2.27%) |
Jul 14, 2021 | 15.87 | 16.10 | 15.43 | 15.45 | 230,281 | -0.36(-2.28%) |
Jul 13, 2021 | 15.96 | 16.14 | 15.79 | 15.81 | 315,886 | -0.33(-2.04%) |
Jul 12, 2021 | 15.89 | 16.16 | 15.78 | 16.14 | 266,858 | +0.13(+0.81%) |
Jul 09, 2021 | 15.83 | 16.09 | 15.67 | 16.01 | 229,220 | +0.38(+2.43%) |
Jul 08, 2021 | 15.42 | 15.84 | 15.34 | 15.63 | 529,771 | -0.16(-1.01%) |
Jul 07, 2021 | 16.10 | 16.24 | 15.65 | 15.79 | 380,499 | -0.27(-1.68%) |
Jul 06, 2021 | 16.25 | 16.25 | 15.94 | 16.06 | 297,874 | -0.19(-1.17%) |
Jul 02, 2021 | 16.55 | 16.56 | 16.21 | 16.25 | 322,615 | -0.25(-1.52%) |