Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.15 | 16.52 | 15.78 | 15.79 | 296,634 | -0.64(-3.90%) |
Sep 29, 2021 | 16.84 | 17.16 | 16.24 | 16.43 | 487,032 | -0.29(-1.73%) |
Sep 28, 2021 | 16.26 | 17.10 | 16.24 | 16.72 | 847,944 | +0.49(+3.02%) |
Sep 27, 2021 | 16.00 | 16.47 | 15.87 | 16.23 | 440,089 | +0.45(+2.85%) |
Sep 24, 2021 | 15.40 | 15.89 | 15.17 | 15.78 | 405,785 | +0.28(+1.81%) |
Sep 23, 2021 | 14.69 | 15.58 | 14.69 | 15.50 | 436,463 | +0.86(+5.87%) |
Sep 22, 2021 | 14.23 | 14.69 | 14.23 | 14.64 | 367,720 | +0.48(+3.39%) |
Sep 21, 2021 | 14.88 | 15.07 | 14.15 | 14.16 | 352,317 | -0.71(-4.77%) |
Sep 20, 2021 | 14.68 | 15.08 | 14.51 | 14.87 | 491,225 | -0.35(-2.30%) |
Sep 17, 2021 | 14.94 | 15.43 | 14.84 | 15.22 | 1,839,983 | +0.38(+2.56%) |
Sep 16, 2021 | 14.43 | 15.01 | 14.43 | 14.84 | 369,816 | +0.47(+3.27%) |
Sep 15, 2021 | 14.38 | 14.77 | 14.10 | 14.37 | 402,306 | -0.05(-0.35%) |
Sep 14, 2021 | 15.01 | 15.09 | 14.34 | 14.42 | 379,378 | -0.53(-3.55%) |
Sep 13, 2021 | 14.77 | 15.00 | 14.55 | 14.95 | 436,267 | +0.25(+1.70%) |
Sep 10, 2021 | 15.34 | 15.42 | 14.68 | 14.70 | 358,089 | -0.61(-3.98%) |
Sep 09, 2021 | 15.11 | 15.91 | 15.03 | 15.31 | 373,263 | +0.13(+0.86%) |
Sep 08, 2021 | 15.65 | 15.76 | 15.03 | 15.18 | 368,499 | -0.58(-3.68%) |
Sep 07, 2021 | 15.73 | 15.86 | 15.42 | 15.76 | 294,679 | -0.01(-0.06%) |
Sep 03, 2021 | 15.94 | 15.97 | 15.52 | 15.77 | 212,219 | -0.15(-0.94%) |
Sep 02, 2021 | 15.88 | 16.05 | 15.58 | 15.92 | 306,818 | +0.10(+0.63%) |
Sep 01, 2021 | 15.33 | 16.04 | 15.33 | 15.82 | 388,152 | +0.49(+3.20%) |
Aug 31, 2021 | 15.53 | 15.67 | 15.10 | 15.33 | 500,019 | -0.20(-1.29%) |
Aug 30, 2021 | 16.18 | 16.18 | 15.47 | 15.53 | 404,138 | -0.48(-3.00%) |
Aug 27, 2021 | 16.22 | 16.32 | 15.93 | 16.01 | 265,856 | -0.23(-1.42%) |
Aug 26, 2021 | 16.33 | 16.55 | 16.07 | 16.24 | 475,995 | -0.16(-0.98%) |
Aug 25, 2021 | 15.81 | 16.44 | 15.60 | 16.40 | 350,010 | +0.53(+3.34%) |
Aug 24, 2021 | 16.47 | 16.59 | 15.81 | 15.87 | 573,552 | -0.48(-2.94%) |
Aug 23, 2021 | 15.76 | 16.42 | 15.76 | 16.35 | 389,749 | +0.64(+4.07%) |
Aug 20, 2021 | 15.25 | 15.73 | 15.14 | 15.71 | 418,106 | +0.36(+2.35%) |
Aug 19, 2021 | 14.95 | 15.45 | 14.65 | 15.35 | 858,573 | +0.20(+1.32%) |
Aug 18, 2021 | 14.80 | 15.44 | 14.66 | 15.15 | 415,973 | +0.28(+1.88%) |
Aug 17, 2021 | 15.13 | 15.29 | 14.56 | 14.87 | 572,244 | -0.43(-2.81%) |
Aug 16, 2021 | 15.21 | 15.51 | 15.01 | 15.30 | 312,688 | -0.06(-0.39%) |
Aug 13, 2021 | 15.58 | 15.64 | 15.23 | 15.36 | 328,091 | -0.24(-1.54%) |
Aug 12, 2021 | 15.75 | 15.75 | 15.28 | 15.60 | 410,721 | -0.22(-1.39%) |
Aug 11, 2021 | 15.52 | 15.95 | 15.30 | 15.82 | 520,012 | +0.30(+1.93%) |
Aug 10, 2021 | 14.90 | 15.62 | 14.80 | 15.52 | 485,086 | +0.66(+4.44%) |
Aug 09, 2021 | 14.98 | 15.21 | 14.62 | 14.86 | 386,548 | -0.19(-1.26%) |
Aug 06, 2021 | 15.36 | 15.37 | 14.91 | 15.05 | 306,691 | -0.20(-1.31%) |
Aug 05, 2021 | 14.79 | 15.45 | 14.15 | 15.25 | 695,337 | +0.53(+3.60%) |
Aug 04, 2021 | 15.16 | 15.36 | 14.62 | 14.72 | 600,428 | -0.53(-3.48%) |
Aug 03, 2021 | 15.14 | 15.41 | 14.98 | 15.25 | 374,264 | +0.05(+0.33%) |
Aug 02, 2021 | 14.83 | 15.68 | 14.83 | 15.20 | 362,499 | +0.46(+3.12%) |
Jul 30, 2021 | 15.28 | 15.42 | 14.65 | 14.74 | 384,829 | -0.65(-4.22%) |
Jul 29, 2021 | 15.61 | 15.61 | 15.22 | 15.39 | 278,472 | -0.08(-0.52%) |
Jul 28, 2021 | 15.72 | 15.75 | 15.10 | 15.47 | 334,934 | -0.04(-0.26%) |
Jul 27, 2021 | 15.75 | 15.75 | 14.98 | 15.51 | 586,872 | -0.40(-2.51%) |
Jul 26, 2021 | 15.06 | 15.99 | 15.03 | 15.91 | 575,953 | +0.91(+6.07%) |
Jul 23, 2021 | 15.08 | 15.25 | 14.86 | 15.00 | 295,935 | -0.01(-0.07%) |
Jul 22, 2021 | 15.73 | 15.73 | 14.94 | 15.01 | 489,020 | -0.69(-4.39%) |
Jul 21, 2021 | 15.28 | 15.91 | 15.28 | 15.70 | 681,676 | +0.67(+4.46%) |
Jul 20, 2021 | 14.18 | 15.13 | 14.00 | 15.03 | 657,822 | +0.90(+6.37%) |
Jul 19, 2021 | 14.61 | 14.65 | 13.71 | 14.13 | 1,070,453 | -0.77(-5.17%) |
Jul 16, 2021 | 15.32 | 15.44 | 14.80 | 14.90 | 647,368 | -0.28(-1.84%) |
Jul 15, 2021 | 15.06 | 15.28 | 14.70 | 15.18 | 583,092 | +0.04(+0.26%) |
Jul 14, 2021 | 15.46 | 15.85 | 15.03 | 15.14 | 370,721 | -0.24(-1.56%) |
Jul 13, 2021 | 15.62 | 15.65 | 15.23 | 15.38 | 304,938 | -0.23(-1.47%) |
Jul 12, 2021 | 15.67 | 15.77 | 15.09 | 15.61 | 554,607 | -0.12(-0.76%) |
Jul 09, 2021 | 15.83 | 16.18 | 15.71 | 15.73 | 845,524 | +0.13(+0.83%) |
Jul 08, 2021 | 15.12 | 15.65 | 14.80 | 15.60 | 1,017,639 | -0.06(-0.38%) |
Jul 07, 2021 | 16.25 | 16.25 | 15.55 | 15.66 | 718,800 | -0.53(-3.27%) |
Jul 06, 2021 | 16.57 | 16.76 | 15.86 | 16.19 | 610,336 | -0.37(-2.23%) |
Jul 02, 2021 | 17.08 | 17.33 | 16.41 | 16.56 | 504,257 | -0.41(-2.42%) |