Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.67 | 14.71 | 14.42 | 14.48 | 111,415 | -0.04(-0.27%) |
Sep 29, 2021 | 14.54 | 14.66 | 14.42 | 14.52 | 30,218 | +0.09(+0.59%) |
Sep 28, 2021 | 14.89 | 14.89 | 14.41 | 14.43 | 25,465 | -0.75(-4.96%) |
Sep 27, 2021 | 15.18 | 15.24 | 14.94 | 15.18 | 17,074 | -0.01(-0.06%) |
Sep 24, 2021 | 15.09 | 15.21 | 15.04 | 15.19 | 27,823 | -0.15(-0.97%) |
Sep 23, 2021 | 15.33 | 15.56 | 15.33 | 15.34 | 10,519 | +0.05(+0.32%) |
Sep 22, 2021 | 15.14 | 15.34 | 15.10 | 15.29 | 30,766 | +0.29(+1.93%) |
Sep 21, 2021 | 14.74 | 15.02 | 14.61 | 15.00 | 21,020 | +0.44(+3.05%) |
Sep 20, 2021 | 14.66 | 14.84 | 14.38 | 14.56 | 139,308 | -0.56(-3.72%) |
Sep 17, 2021 | 15.10 | 15.12 | 14.90 | 15.12 | 43,625 | -0.21(-1.36%) |
Sep 16, 2021 | 15.31 | 15.47 | 15.25 | 15.33 | 33,799 | -0.17(-1.11%) |
Sep 15, 2021 | 15.46 | 15.50 | 15.27 | 15.50 | 15,459 | +0.06(+0.37%) |
Sep 14, 2021 | 15.74 | 15.75 | 15.41 | 15.44 | 21,244 | -0.18(-1.12%) |
Sep 13, 2021 | 15.43 | 15.62 | 15.26 | 15.62 | 70,432 | +0.57(+3.80%) |
Sep 10, 2021 | 15.48 | 15.49 | 15.01 | 15.05 | 33,421 | -0.16(-1.04%) |
Sep 09, 2021 | 14.69 | 15.26 | 14.49 | 15.21 | 229,984 | +0.63(+4.32%) |
Sep 08, 2021 | 15.36 | 15.36 | 14.58 | 14.58 | 51,035 | -1.01(-6.46%) |
Sep 07, 2021 | 15.56 | 15.85 | 15.46 | 15.58 | 56,708 | +0.20(+1.33%) |
Sep 03, 2021 | 15.53 | 15.53 | 15.28 | 15.38 | 30,362 | -0.09(-0.56%) |
Sep 02, 2021 | 15.60 | 15.84 | 15.42 | 15.46 | 28,288 | -0.31(-1.95%) |
Sep 01, 2021 | 15.76 | 15.97 | 15.75 | 15.77 | 14,616 | +0.06(+0.40%) |
Aug 31, 2021 | 16.08 | 16.18 | 15.68 | 15.71 | 20,669 | -0.21(-1.31%) |
Aug 30, 2021 | 15.95 | 16.02 | 15.85 | 15.92 | 17,021 | -0.11(-0.71%) |
Aug 27, 2021 | 15.74 | 16.05 | 15.74 | 16.03 | 38,984 | +0.38(+2.42%) |
Aug 26, 2021 | 15.95 | 16.05 | 15.59 | 15.65 | 20,016 | -0.43(-2.66%) |
Aug 25, 2021 | 15.85 | 16.08 | 15.79 | 16.08 | 27,373 | +0.20(+1.26%) |
Aug 24, 2021 | 15.45 | 15.90 | 15.45 | 15.88 | 191,723 | +0.77(+5.10%) |
Aug 23, 2021 | 15.17 | 15.17 | 15.03 | 15.11 | 33,036 | +0.03(+0.18%) |
Aug 20, 2021 | 14.55 | 15.16 | 14.55 | 15.08 | 56,997 | +0.34(+2.27%) |
Aug 19, 2021 | 14.22 | 14.76 | 14.22 | 14.75 | 32,996 | +0.09(+0.62%) |
Aug 18, 2021 | 14.86 | 14.86 | 14.49 | 14.66 | 50,974 | -0.13(-0.86%) |
Aug 17, 2021 | 14.68 | 14.92 | 14.48 | 14.78 | 45,676 | -0.28(-1.87%) |
Aug 16, 2021 | 15.47 | 15.47 | 14.99 | 15.07 | 177,416 | -0.53(-3.43%) |
Aug 13, 2021 | 15.78 | 15.78 | 15.53 | 15.60 | 23,455 | -0.11(-0.69%) |
Aug 12, 2021 | 15.75 | 15.90 | 15.68 | 15.71 | 6,396 | -0.25(-1.59%) |
Aug 11, 2021 | 16.14 | 16.14 | 15.86 | 15.96 | 14,454 | -0.19(-1.18%) |
Aug 10, 2021 | 16.21 | 16.23 | 16.13 | 16.15 | 3,998 | +0.08(+0.51%) |
Aug 09, 2021 | 16.07 | 16.24 | 15.88 | 16.07 | 27,196 | -0.04(-0.22%) |
Aug 06, 2021 | 16.14 | 16.15 | 15.95 | 16.11 | 33,364 | +0.07(+0.45%) |
Aug 05, 2021 | 16.60 | 16.66 | 16.01 | 16.04 | 25,464 | -0.25(-1.56%) |
Aug 04, 2021 | 16.38 | 16.39 | 15.98 | 16.29 | 19,978 | -0.12(-0.72%) |
Aug 03, 2021 | 16.17 | 16.44 | 15.84 | 16.41 | 191,835 | -0.14(-0.82%) |
Aug 02, 2021 | 16.67 | 16.84 | 16.51 | 16.54 | 61,211 | +0.30(+1.84%) |
Jul 30, 2021 | 16.90 | 16.90 | 16.18 | 16.24 | 49,441 | -0.79(-4.63%) |
Jul 29, 2021 | 17.11 | 17.22 | 17.03 | 17.03 | 14,047 | +0.06(+0.37%) |
Jul 28, 2021 | 16.81 | 16.97 | 16.63 | 16.97 | 12,764 | +0.35(+2.13%) |
Jul 27, 2021 | 16.81 | 16.87 | 16.52 | 16.62 | 33,464 | -0.37(-2.19%) |
Jul 26, 2021 | 16.81 | 17.06 | 16.78 | 16.99 | 7,064 | +0.17(+1.02%) |
Jul 23, 2021 | 17.21 | 17.21 | 16.81 | 16.82 | 35,060 | -0.24(-1.43%) |
Jul 22, 2021 | 17.08 | 17.10 | 16.91 | 17.06 | 176,316 | +0.08(+0.45%) |
Jul 21, 2021 | 16.88 | 17.02 | 16.72 | 16.98 | 43,768 | +0.14(+0.84%) |
Jul 20, 2021 | 16.57 | 16.93 | 16.50 | 16.84 | 21,532 | +0.22(+1.31%) |
Jul 19, 2021 | 16.83 | 16.90 | 16.58 | 16.62 | 40,938 | -0.77(-4.43%) |
Jul 16, 2021 | 17.59 | 17.67 | 17.29 | 17.40 | 28,258 | -0.14(-0.78%) |
Jul 15, 2021 | 17.65 | 17.77 | 17.30 | 17.53 | 71,927 | -0.23(-1.27%) |
Jul 14, 2021 | 17.72 | 17.80 | 17.60 | 17.76 | 34,052 | +0.47(+2.72%) |
Jul 13, 2021 | 17.10 | 17.35 | 17.04 | 17.29 | 36,511 | -0.01(-0.05%) |
Jul 12, 2021 | 16.76 | 17.29 | 16.76 | 17.29 | 22,409 | +0.49(+2.91%) |
Jul 09, 2021 | 16.72 | 16.91 | 16.62 | 16.81 | 27,152 | +0.23(+1.37%) |
Jul 08, 2021 | 16.50 | 16.72 | 16.32 | 16.58 | 55,463 | -0.30(-1.77%) |
Jul 07, 2021 | 17.01 | 17.02 | 16.62 | 16.88 | 42,835 | +0.05(+0.27%) |
Jul 06, 2021 | 17.29 | 17.29 | 16.83 | 16.83 | 129,363 | -0.95(-5.35%) |
Jul 02, 2021 | 17.98 | 17.98 | 17.59 | 17.79 | 48,446 | +0.21(+1.19%) |