Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.22 | 15.32 | 14.49 | 14.49 | 1,166,504 | -0.65(-4.28%) |
Sep 29, 2021 | 14.98 | 15.19 | 14.81 | 15.14 | 945,677 | +0.26(+1.73%) |
Sep 28, 2021 | 15.32 | 15.40 | 14.87 | 14.88 | 948,995 | -0.50(-3.22%) |
Sep 27, 2021 | 15.07 | 15.50 | 15.05 | 15.38 | 811,941 | +0.33(+2.21%) |
Sep 24, 2021 | 14.99 | 15.17 | 14.92 | 15.04 | 585,381 | +0.00(+0.00%) |
Sep 23, 2021 | 14.86 | 15.16 | 14.86 | 15.04 | 355,359 | +0.23(+1.54%) |
Sep 22, 2021 | 14.70 | 14.95 | 14.64 | 14.82 | 673,123 | +0.25(+1.70%) |
Sep 21, 2021 | 14.80 | 14.84 | 14.46 | 14.57 | 732,531 | -0.16(-1.10%) |
Sep 20, 2021 | 14.75 | 14.82 | 14.48 | 14.73 | 1,002,343 | -0.30(-2.03%) |
Sep 17, 2021 | 15.04 | 15.17 | 14.91 | 15.04 | 3,527,098 | -0.06(-0.38%) |
Sep 16, 2021 | 15.42 | 15.42 | 15.03 | 15.09 | 870,992 | -0.30(-1.92%) |
Sep 15, 2021 | 15.11 | 15.40 | 14.98 | 15.39 | 1,805,702 | +0.37(+2.47%) |
Sep 14, 2021 | 15.09 | 15.12 | 14.89 | 15.02 | 1,684,574 | +0.04(+0.25%) |
Sep 13, 2021 | 15.07 | 15.09 | 14.79 | 14.98 | 767,751 | +0.02(+0.13%) |
Sep 10, 2021 | 15.24 | 15.26 | 14.95 | 14.96 | 589,200 | -0.18(-1.19%) |
Sep 09, 2021 | 15.21 | 15.32 | 15.12 | 15.14 | 785,636 | -0.12(-0.81%) |
Sep 08, 2021 | 15.24 | 15.39 | 15.18 | 15.26 | 1,109,014 | +0.00(+0.00%) |
Sep 07, 2021 | 15.33 | 15.42 | 15.24 | 15.26 | 832,543 | -0.16(-1.05%) |
Sep 03, 2021 | 15.73 | 15.77 | 15.37 | 15.43 | 1,201,798 | -0.36(-2.29%) |
Sep 02, 2021 | 15.79 | 15.88 | 15.72 | 15.79 | 584,160 | +0.10(+0.61%) |
Sep 01, 2021 | 15.83 | 15.86 | 15.55 | 15.69 | 798,513 | -0.13(-0.84%) |
Aug 31, 2021 | 15.88 | 15.98 | 15.72 | 15.83 | 831,518 | -0.04(-0.24%) |
Aug 30, 2021 | 15.95 | 16.09 | 15.81 | 15.86 | 1,404,443 | +0.10(+0.60%) |
Aug 27, 2021 | 15.38 | 15.89 | 15.36 | 15.77 | 1,582,957 | +0.53(+3.50%) |
Aug 26, 2021 | 15.18 | 15.30 | 15.11 | 15.24 | 937,254 | +0.06(+0.38%) |
Aug 25, 2021 | 15.08 | 15.25 | 15.01 | 15.18 | 548,534 | +0.14(+0.95%) |
Aug 24, 2021 | 15.12 | 15.17 | 15.02 | 15.04 | 500,560 | +0.02(+0.13%) |
Aug 23, 2021 | 14.79 | 15.07 | 14.77 | 15.02 | 897,671 | +0.35(+2.40%) |
Aug 20, 2021 | 14.47 | 14.77 | 14.47 | 14.66 | 1,317,473 | +0.20(+1.38%) |
Aug 19, 2021 | 14.44 | 14.53 | 14.27 | 14.46 | 2,025,172 | -0.10(-0.72%) |
Aug 18, 2021 | 14.66 | 14.86 | 14.57 | 14.57 | 1,101,324 | -0.06(-0.39%) |
Aug 17, 2021 | 14.62 | 14.64 | 14.47 | 14.63 | 990,060 | -0.06(-0.39%) |
Aug 16, 2021 | 14.61 | 14.68 | 14.42 | 14.68 | 1,047,069 | +0.02(+0.13%) |
Aug 13, 2021 | 14.87 | 14.87 | 14.64 | 14.66 | 1,235,830 | -0.15(-1.03%) |
Aug 12, 2021 | 14.78 | 14.92 | 14.68 | 14.82 | 1,108,484 | +0.03(+0.19%) |
Aug 11, 2021 | 14.65 | 14.80 | 14.49 | 14.79 | 1,022,680 | +0.22(+1.50%) |
Aug 10, 2021 | 14.49 | 14.68 | 14.44 | 14.57 | 893,285 | +0.04(+0.26%) |
Aug 09, 2021 | 14.73 | 14.78 | 14.51 | 14.53 | 971,075 | -0.27(-1.83%) |
Aug 06, 2021 | 14.92 | 15.08 | 14.76 | 14.80 | 1,085,344 | +0.09(+0.65%) |
Aug 05, 2021 | 14.33 | 14.93 | 14.24 | 14.71 | 1,509,553 | +0.51(+3.61%) |
Aug 04, 2021 | 14.19 | 14.35 | 14.18 | 14.19 | 776,164 | -0.12(-0.86%) |
Aug 03, 2021 | 14.01 | 14.38 | 13.94 | 14.32 | 881,995 | +0.32(+2.31%) |
Aug 02, 2021 | 14.13 | 14.34 | 13.96 | 14.00 | 670,582 | -0.07(-0.47%) |
Jul 30, 2021 | 13.93 | 14.09 | 13.87 | 14.06 | 835,464 | +0.05(+0.34%) |
Jul 29, 2021 | 13.96 | 14.03 | 13.87 | 14.01 | 535,624 | +0.20(+1.44%) |
Jul 28, 2021 | 13.94 | 13.95 | 13.66 | 13.82 | 520,231 | -0.09(-0.61%) |
Jul 27, 2021 | 13.98 | 13.98 | 13.78 | 13.90 | 674,503 | -0.17(-1.21%) |
Jul 26, 2021 | 13.99 | 14.14 | 13.94 | 14.07 | 734,298 | +0.12(+0.88%) |
Jul 23, 2021 | 13.97 | 14.01 | 13.80 | 13.95 | 573,946 | +0.10(+0.75%) |
Jul 22, 2021 | 14.09 | 14.11 | 13.82 | 13.84 | 779,747 | -0.30(-2.15%) |
Jul 21, 2021 | 14.11 | 14.26 | 14.06 | 14.15 | 610,494 | +0.17(+1.22%) |
Jul 20, 2021 | 13.65 | 14.17 | 13.57 | 13.98 | 938,904 | +0.42(+3.08%) |
Jul 19, 2021 | 13.65 | 13.80 | 13.41 | 13.56 | 761,430 | -0.30(-2.19%) |
Jul 16, 2021 | 14.23 | 14.28 | 13.86 | 13.86 | 863,994 | -0.28(-1.95%) |
Jul 15, 2021 | 14.00 | 14.18 | 13.94 | 14.14 | 704,771 | +0.11(+0.81%) |
Jul 14, 2021 | 14.31 | 14.34 | 13.89 | 14.02 | 681,732 | -0.20(-1.40%) |
Jul 13, 2021 | 14.17 | 14.29 | 14.11 | 14.22 | 788,408 | -0.02(-0.13%) |
Jul 12, 2021 | 14.05 | 14.26 | 14.01 | 14.24 | 525,277 | +0.09(+0.67%) |
Jul 09, 2021 | 14.05 | 14.22 | 13.97 | 14.15 | 867,846 | +0.30(+2.19%) |
Jul 08, 2021 | 13.77 | 14.09 | 13.75 | 13.84 | 1,068,066 | -0.16(-1.15%) |
Jul 07, 2021 | 13.77 | 14.06 | 13.74 | 14.01 | 940,109 | +0.20(+1.44%) |
Jul 06, 2021 | 14.17 | 14.17 | 13.56 | 13.81 | 866,201 | -0.36(-2.54%) |
Jul 02, 2021 | 14.11 | 14.23 | 14.00 | 14.17 | 819,000 | +0.10(+0.74%) |