Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.12 | 15.14 | 14.66 | 14.76 | 161,971 | -0.22(-1.47%) |
Sep 29, 2021 | 14.92 | 15.17 | 14.79 | 14.98 | 116,246 | +0.06(+0.40%) |
Sep 28, 2021 | 15.17 | 15.17 | 14.87 | 14.92 | 126,543 | -0.24(-1.58%) |
Sep 27, 2021 | 14.74 | 15.23 | 14.68 | 15.16 | 147,582 | +0.41(+2.78%) |
Sep 24, 2021 | 14.74 | 15.04 | 14.45 | 14.75 | 240,703 | +0.01(+0.07%) |
Sep 23, 2021 | 14.54 | 15.02 | 14.39 | 14.74 | 175,883 | +0.25(+1.73%) |
Sep 22, 2021 | 14.66 | 14.74 | 14.34 | 14.49 | 191,926 | -0.09(-0.62%) |
Sep 21, 2021 | 15.03 | 15.12 | 14.56 | 14.58 | 315,720 | -0.35(-2.34%) |
Sep 20, 2021 | 14.61 | 14.99 | 14.61 | 14.93 | 500,756 | +0.05(+0.34%) |
Sep 17, 2021 | 15.86 | 15.86 | 14.86 | 14.88 | 1,197,139 | -0.88(-5.58%) |
Sep 16, 2021 | 15.74 | 15.88 | 15.60 | 15.76 | 285,518 | +0.02(+0.13%) |
Sep 15, 2021 | 15.57 | 15.83 | 15.48 | 15.74 | 369,352 | +0.19(+1.22%) |
Sep 14, 2021 | 15.90 | 15.91 | 15.50 | 15.55 | 207,962 | -0.30(-1.89%) |
Sep 13, 2021 | 15.79 | 15.95 | 15.70 | 15.85 | 238,669 | +0.17(+1.08%) |
Sep 10, 2021 | 15.79 | 15.90 | 15.60 | 15.68 | 179,605 | +0.00(+0.00%) |
Sep 09, 2021 | 15.70 | 15.94 | 15.68 | 15.68 | 199,550 | -0.07(-0.44%) |
Sep 08, 2021 | 15.77 | 15.93 | 15.63 | 15.75 | 253,086 | -0.14(-0.88%) |
Sep 07, 2021 | 15.20 | 16.26 | 15.20 | 15.89 | 386,374 | +0.73(+4.82%) |
Sep 03, 2021 | 15.37 | 15.37 | 15.11 | 15.16 | 98,634 | -0.20(-1.30%) |
Sep 02, 2021 | 15.49 | 15.67 | 15.29 | 15.36 | 114,267 | -0.09(-0.58%) |
Sep 01, 2021 | 15.37 | 15.55 | 15.15 | 15.45 | 115,085 | +0.12(+0.78%) |
Aug 31, 2021 | 15.15 | 15.46 | 15.15 | 15.33 | 184,913 | +0.09(+0.59%) |
Aug 30, 2021 | 15.51 | 15.51 | 15.04 | 15.24 | 180,465 | -0.18(-1.17%) |
Aug 27, 2021 | 14.88 | 15.48 | 14.88 | 15.42 | 223,772 | +0.53(+3.56%) |
Aug 26, 2021 | 14.61 | 15.01 | 14.49 | 14.89 | 264,928 | +0.37(+2.55%) |
Aug 25, 2021 | 14.58 | 14.89 | 14.46 | 14.52 | 207,996 | +0.02(+0.14%) |
Aug 24, 2021 | 14.49 | 14.70 | 14.44 | 14.50 | 167,992 | +0.05(+0.35%) |
Aug 23, 2021 | 14.44 | 14.55 | 14.32 | 14.45 | 112,906 | +0.13(+0.91%) |
Aug 20, 2021 | 13.78 | 14.35 | 13.78 | 14.32 | 164,156 | +0.52(+3.77%) |
Aug 19, 2021 | 13.71 | 13.93 | 13.70 | 13.80 | 262,323 | -0.12(-0.86%) |
Aug 18, 2021 | 13.87 | 14.13 | 13.75 | 13.92 | 203,837 | +0.02(+0.14%) |
Aug 17, 2021 | 13.62 | 14.15 | 13.51 | 13.90 | 182,829 | +0.10(+0.72%) |
Aug 16, 2021 | 13.86 | 14.06 | 13.69 | 13.80 | 133,647 | -0.18(-1.29%) |
Aug 13, 2021 | 14.12 | 14.21 | 13.80 | 13.98 | 126,413 | -0.21(-1.48%) |
Aug 12, 2021 | 14.52 | 14.63 | 14.15 | 14.19 | 129,574 | -0.42(-2.87%) |
Aug 11, 2021 | 14.31 | 14.65 | 13.88 | 14.61 | 344,668 | +0.36(+2.53%) |
Aug 10, 2021 | 14.71 | 14.71 | 14.09 | 14.25 | 581,720 | -0.42(-2.86%) |
Aug 09, 2021 | 15.12 | 15.18 | 14.67 | 14.67 | 221,762 | -0.62(-4.05%) |
Aug 06, 2021 | 15.01 | 15.33 | 14.91 | 15.29 | 265,758 | +0.24(+1.59%) |
Aug 05, 2021 | 15.33 | 15.43 | 14.56 | 15.05 | 335,637 | -0.50(-3.22%) |
Aug 04, 2021 | 15.95 | 16.20 | 15.51 | 15.55 | 221,337 | -0.56(-3.48%) |
Aug 03, 2021 | 15.88 | 16.29 | 15.69 | 16.11 | 182,719 | +0.24(+1.51%) |
Aug 02, 2021 | 16.08 | 16.43 | 15.77 | 15.87 | 111,488 | -0.16(-1.00%) |
Jul 30, 2021 | 15.92 | 16.31 | 15.78 | 16.03 | 166,214 | +0.07(+0.44%) |
Jul 29, 2021 | 16.09 | 16.21 | 15.94 | 15.96 | 77,848 | +0.11(+0.69%) |
Jul 28, 2021 | 15.85 | 15.94 | 15.46 | 15.85 | 216,504 | +0.10(+0.63%) |
Jul 27, 2021 | 15.68 | 15.99 | 15.59 | 15.75 | 111,491 | -0.12(-0.76%) |
Jul 26, 2021 | 15.73 | 15.97 | 15.67 | 15.87 | 112,334 | +0.26(+1.67%) |
Jul 23, 2021 | 15.58 | 15.74 | 15.38 | 15.61 | 121,120 | +0.20(+1.30%) |
Jul 22, 2021 | 15.61 | 15.61 | 15.30 | 15.41 | 98,731 | -0.34(-2.16%) |
Jul 21, 2021 | 15.60 | 15.93 | 15.60 | 15.75 | 105,396 | +0.32(+2.07%) |
Jul 20, 2021 | 14.91 | 15.68 | 14.80 | 15.43 | 452,346 | +0.57(+3.84%) |
Jul 19, 2021 | 15.01 | 15.08 | 14.65 | 14.86 | 240,876 | -0.52(-3.38%) |
Jul 16, 2021 | 15.90 | 15.95 | 15.31 | 15.38 | 129,611 | -0.32(-2.04%) |
Jul 15, 2021 | 15.54 | 15.76 | 15.44 | 15.70 | 195,651 | +0.04(+0.26%) |
Jul 14, 2021 | 15.83 | 15.98 | 15.60 | 15.66 | 145,763 | -0.06(-0.38%) |
Jul 13, 2021 | 16.31 | 16.34 | 15.66 | 15.72 | 409,274 | -0.61(-3.74%) |
Jul 12, 2021 | 16.37 | 16.42 | 16.12 | 16.33 | 285,707 | -0.03(-0.18%) |
Jul 09, 2021 | 16.05 | 16.60 | 16.00 | 16.36 | 452,015 | +0.50(+3.15%) |
Jul 08, 2021 | 15.77 | 16.06 | 15.59 | 15.86 | 245,766 | -0.26(-1.61%) |
Jul 07, 2021 | 16.00 | 16.23 | 15.96 | 16.12 | 578,591 | +0.01(+0.06%) |
Jul 06, 2021 | 16.36 | 16.36 | 15.95 | 16.11 | 85,285 | -0.30(-1.83%) |
Jul 02, 2021 | 16.50 | 16.50 | 16.28 | 16.41 | 102,990 | -0.12(-0.73%) |