Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.63 | 15.67 | 15.44 | 15.44 | 115,694 | -0.13(-0.83%) |
Sep 29, 2021 | 15.55 | 15.60 | 15.48 | 15.57 | 64,012 | +0.06(+0.39%) |
Sep 28, 2021 | 15.68 | 15.73 | 15.50 | 15.51 | 137,589 | -0.17(-1.06%) |
Sep 27, 2021 | 15.57 | 15.76 | 15.57 | 15.67 | 143,968 | +0.14(+0.93%) |
Sep 24, 2021 | 15.54 | 15.60 | 15.54 | 15.53 | 183,895 | +0.02(+0.10%) |
Sep 23, 2021 | 15.47 | 15.61 | 15.39 | 15.51 | 121,179 | +0.12(+0.79%) |
Sep 22, 2021 | 15.27 | 15.48 | 15.27 | 15.39 | 89,620 | +0.18(+1.20%) |
Sep 21, 2021 | 15.26 | 15.33 | 15.18 | 15.21 | 115,407 | +0.07(+0.45%) |
Sep 20, 2021 | 15.19 | 15.23 | 14.99 | 15.14 | 332,358 | -0.30(-1.97%) |
Sep 17, 2021 | 15.51 | 15.54 | 15.43 | 15.45 | 142,228 | -0.05(-0.29%) |
Sep 16, 2021 | 15.60 | 15.61 | 15.45 | 15.49 | 120,539 | -0.08(-0.53%) |
Sep 15, 2021 | 15.47 | 15.59 | 15.43 | 15.57 | 101,015 | +0.14(+0.88%) |
Sep 14, 2021 | 15.53 | 15.60 | 15.40 | 15.44 | 192,282 | -0.08(-0.53%) |
Sep 13, 2021 | 15.45 | 15.53 | 15.38 | 15.52 | 118,995 | +0.13(+0.83%) |
Sep 10, 2021 | 15.58 | 15.58 | 15.39 | 15.39 | 158,842 | -0.11(-0.73%) |
Sep 09, 2021 | 15.45 | 15.60 | 15.42 | 15.51 | 152,281 | +0.07(+0.44%) |
Sep 08, 2021 | 15.54 | 15.57 | 15.42 | 15.44 | 200,982 | -0.10(-0.63%) |
Sep 07, 2021 | 15.68 | 15.68 | 15.53 | 15.54 | 228,373 | -0.10(-0.63%) |
Sep 03, 2021 | 15.69 | 15.69 | 15.60 | 15.63 | 194,619 | -0.03(-0.19%) |
Sep 02, 2021 | 15.64 | 15.69 | 15.60 | 15.67 | 110,347 | +0.05(+0.34%) |
Sep 01, 2021 | 15.68 | 15.69 | 15.53 | 15.61 | 183,739 | +0.00(+0.00%) |
Aug 31, 2021 | 15.59 | 15.65 | 15.57 | 15.61 | 108,098 | +0.05(+0.34%) |
Aug 30, 2021 | 15.80 | 15.80 | 15.56 | 15.56 | 128,085 | -0.17(-1.05%) |
Aug 27, 2021 | 15.51 | 15.75 | 15.51 | 15.73 | 408,685 | +0.24(+1.56%) |
Aug 26, 2021 | 15.63 | 15.63 | 15.47 | 15.48 | 110,320 | -0.11(-0.73%) |
Aug 25, 2021 | 15.52 | 15.69 | 15.50 | 15.60 | 297,824 | +0.08(+0.53%) |
Aug 24, 2021 | 15.47 | 15.57 | 15.45 | 15.51 | 557,228 | +0.10(+0.64%) |
Aug 23, 2021 | 15.32 | 15.45 | 15.32 | 15.42 | 1,723,155 | +0.12(+0.82%) |
Aug 20, 2021 | 15.01 | 15.30 | 14.98 | 15.29 | 94,761 | +0.28(+1.85%) |
Aug 19, 2021 | 15.14 | 15.22 | 14.94 | 15.01 | 185,880 | -0.28(-1.86%) |
Aug 18, 2021 | 15.37 | 15.46 | 15.30 | 15.30 | 130,500 | -0.11(-0.73%) |
Aug 17, 2021 | 15.42 | 15.47 | 15.28 | 15.41 | 137,882 | -0.12(-0.77%) |
Aug 16, 2021 | 15.58 | 15.58 | 15.42 | 15.53 | 122,133 | -0.04(-0.29%) |
Aug 13, 2021 | 15.59 | 15.59 | 15.53 | 15.58 | 95,569 | +0.02(+0.14%) |
Aug 12, 2021 | 15.58 | 15.58 | 15.47 | 15.55 | 244,039 | +0.00(+0.00%) |
Aug 11, 2021 | 15.44 | 15.55 | 15.41 | 15.55 | 108,194 | +0.13(+0.83%) |
Aug 10, 2021 | 15.29 | 15.43 | 15.25 | 15.43 | 144,982 | +0.16(+1.08%) |
Aug 09, 2021 | 15.33 | 15.34 | 15.24 | 15.26 | 91,514 | -0.07(-0.44%) |
Aug 06, 2021 | 15.26 | 15.37 | 15.25 | 15.33 | 95,419 | +0.13(+0.89%) |
Aug 05, 2021 | 15.00 | 15.20 | 15.00 | 15.19 | 152,098 | +0.21(+1.40%) |
Aug 04, 2021 | 14.99 | 15.07 | 14.91 | 14.98 | 312,507 | -0.10(-0.70%) |
Aug 03, 2021 | 15.18 | 15.18 | 14.92 | 15.09 | 187,353 | -0.09(-0.59%) |
Aug 02, 2021 | 15.24 | 15.42 | 15.16 | 15.18 | 214,356 | -0.04(-0.29%) |
Jul 30, 2021 | 15.35 | 15.40 | 15.16 | 15.22 | 237,537 | -0.10(-0.64%) |
Jul 29, 2021 | 15.25 | 15.42 | 15.25 | 15.32 | 126,820 | +0.12(+0.79%) |
Jul 28, 2021 | 15.18 | 15.28 | 15.06 | 15.20 | 116,305 | +0.06(+0.40%) |
Jul 27, 2021 | 15.20 | 15.20 | 15.03 | 15.14 | 115,726 | -0.13(-0.83%) |
Jul 26, 2021 | 15.10 | 15.31 | 15.10 | 15.27 | 93,068 | +0.19(+1.24%) |
Jul 23, 2021 | 15.14 | 15.21 | 15.04 | 15.08 | 104,524 | -0.02(-0.10%) |
Jul 22, 2021 | 15.28 | 15.28 | 15.05 | 15.10 | 105,903 | -0.16(-1.08%) |
Jul 21, 2021 | 15.21 | 15.35 | 15.21 | 15.26 | 110,340 | +0.16(+1.09%) |
Jul 20, 2021 | 14.77 | 15.16 | 14.75 | 15.10 | 180,600 | +0.36(+2.44%) |
Jul 19, 2021 | 14.77 | 14.89 | 14.55 | 14.74 | 336,879 | -0.30(-2.03%) |
Jul 16, 2021 | 15.22 | 15.22 | 15.01 | 15.04 | 294,843 | -0.11(-0.74%) |
Jul 15, 2021 | 15.11 | 15.26 | 15.05 | 15.15 | 105,893 | +0.00(+0.00%) |
Jul 14, 2021 | 15.28 | 15.41 | 15.11 | 15.15 | 153,207 | -0.10(-0.63%) |
Jul 13, 2021 | 15.55 | 15.55 | 15.24 | 15.25 | 197,356 | -0.30(-1.92%) |
Jul 12, 2021 | 15.35 | 15.55 | 15.27 | 15.55 | 144,985 | +0.16(+1.07%) |
Jul 09, 2021 | 15.12 | 15.38 | 15.12 | 15.38 | 170,792 | +0.37(+2.48%) |
Jul 08, 2021 | 14.96 | 15.15 | 14.83 | 15.01 | 479,552 | -0.22(-1.42%) |
Jul 07, 2021 | 15.35 | 15.35 | 15.12 | 15.23 | 211,346 | -0.11(-0.73%) |
Jul 06, 2021 | 15.47 | 15.51 | 15.23 | 15.34 | 185,128 | -0.13(-0.82%) |
Jul 02, 2021 | 15.49 | 15.50 | 15.38 | 15.47 | 105,398 | -0.01(-0.05%) |