Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.59 | 15.62 | 15.45 | 15.58 | 72,886 | -0.02(-0.11%) |
Sep 29, 2021 | 15.46 | 15.64 | 15.31 | 15.60 | 51,470 | +0.14(+0.91%) |
Sep 28, 2021 | 15.38 | 15.57 | 15.31 | 15.46 | 87,452 | +0.04(+0.27%) |
Sep 27, 2021 | 15.33 | 15.54 | 15.28 | 15.42 | 105,030 | +0.21(+1.36%) |
Sep 24, 2021 | 15.15 | 15.37 | 15.13 | 15.21 | 82,658 | +0.02(+0.11%) |
Sep 23, 2021 | 15.11 | 15.32 | 15.10 | 15.19 | 113,117 | +0.22(+1.50%) |
Sep 22, 2021 | 14.97 | 15.15 | 14.93 | 14.97 | 72,872 | +0.18(+1.23%) |
Sep 21, 2021 | 14.80 | 14.92 | 14.73 | 14.78 | 69,875 | +0.07(+0.51%) |
Sep 20, 2021 | 14.73 | 14.90 | 14.57 | 14.71 | 175,749 | -0.32(-2.10%) |
Sep 17, 2021 | 15.13 | 15.13 | 14.92 | 15.03 | 77,429 | -0.11(-0.71%) |
Sep 16, 2021 | 15.26 | 15.26 | 15.09 | 15.13 | 34,184 | -0.11(-0.71%) |
Sep 15, 2021 | 15.17 | 15.28 | 15.09 | 15.24 | 86,590 | +0.19(+1.27%) |
Sep 14, 2021 | 15.22 | 15.22 | 14.95 | 15.05 | 56,775 | -0.14(-0.93%) |
Sep 13, 2021 | 14.98 | 15.27 | 14.98 | 15.19 | 70,716 | +0.22(+1.44%) |
Sep 10, 2021 | 15.01 | 15.11 | 14.98 | 14.98 | 78,984 | -0.01(-0.06%) |
Sep 09, 2021 | 14.85 | 15.00 | 14.84 | 14.98 | 73,879 | +0.12(+0.84%) |
Sep 08, 2021 | 14.95 | 15.00 | 14.82 | 14.86 | 69,472 | -0.06(-0.39%) |
Sep 07, 2021 | 14.78 | 14.93 | 14.78 | 14.92 | 85,157 | +0.04(+0.28%) |
Sep 03, 2021 | 14.83 | 14.91 | 14.78 | 14.88 | 63,382 | -0.03(-0.22%) |
Sep 02, 2021 | 14.85 | 14.94 | 14.85 | 14.91 | 106,636 | +0.09(+0.62%) |
Sep 01, 2021 | 14.83 | 14.90 | 14.80 | 14.82 | 52,062 | -0.03(-0.22%) |
Aug 31, 2021 | 14.92 | 14.97 | 14.83 | 14.85 | 57,121 | -0.01(-0.06%) |
Aug 30, 2021 | 14.84 | 14.93 | 14.69 | 14.86 | 107,771 | +0.09(+0.62%) |
Aug 27, 2021 | 14.84 | 14.98 | 14.77 | 14.77 | 92,616 | +0.10(+0.68%) |
Aug 26, 2021 | 14.97 | 15.01 | 14.61 | 14.67 | 359,399 | -0.51(-3.39%) |
Aug 25, 2021 | 15.09 | 15.29 | 15.09 | 15.18 | 61,628 | +0.00(+0.00%) |
Aug 24, 2021 | 15.08 | 15.22 | 15.02 | 15.18 | 58,251 | +0.10(+0.66%) |
Aug 23, 2021 | 15.10 | 15.12 | 14.94 | 15.08 | 91,979 | +0.22(+1.51%) |
Aug 20, 2021 | 14.64 | 14.97 | 14.64 | 14.86 | 138,181 | +0.13(+0.90%) |
Aug 19, 2021 | 15.00 | 15.01 | 14.52 | 14.73 | 264,595 | -0.22(-1.50%) |
Aug 18, 2021 | 15.22 | 15.39 | 14.92 | 14.95 | 136,088 | -0.35(-2.28%) |
Aug 17, 2021 | 15.34 | 15.47 | 15.19 | 15.30 | 92,987 | -0.13(-0.86%) |
Aug 16, 2021 | 15.47 | 15.51 | 15.26 | 15.43 | 196,371 | -0.06(-0.37%) |
Aug 13, 2021 | 15.39 | 15.61 | 15.39 | 15.49 | 125,844 | +0.08(+0.54%) |
Aug 12, 2021 | 15.46 | 15.46 | 15.22 | 15.41 | 71,468 | +0.01(+0.05%) |
Aug 11, 2021 | 15.25 | 15.43 | 15.21 | 15.40 | 112,537 | +0.25(+1.64%) |
Aug 10, 2021 | 14.97 | 15.19 | 14.95 | 15.15 | 72,421 | +0.18(+1.22%) |
Aug 09, 2021 | 15.03 | 15.13 | 14.94 | 14.97 | 145,574 | -0.17(-1.15%) |
Aug 06, 2021 | 15.18 | 15.27 | 15.09 | 15.14 | 80,316 | +0.00(+0.00%) |
Aug 05, 2021 | 15.21 | 15.34 | 15.11 | 15.14 | 82,225 | +0.01(+0.05%) |
Aug 04, 2021 | 15.23 | 15.30 | 15.09 | 15.13 | 158,084 | -0.03(-0.22%) |
Aug 03, 2021 | 15.45 | 15.51 | 15.13 | 15.17 | 229,865 | -0.13(-0.87%) |
Aug 02, 2021 | 15.21 | 15.46 | 15.20 | 15.30 | 119,313 | +0.04(+0.27%) |
Jul 30, 2021 | 15.42 | 15.48 | 15.09 | 15.26 | 285,082 | -0.26(-1.66%) |
Jul 29, 2021 | 15.70 | 15.74 | 15.33 | 15.51 | 303,367 | -0.17(-1.11%) |
Jul 28, 2021 | 16.05 | 16.10 | 15.62 | 15.69 | 541,092 | -0.57(-3.52%) |
Jul 27, 2021 | 16.43 | 16.43 | 16.20 | 16.26 | 296,651 | -0.16(-0.98%) |
Jul 26, 2021 | 16.18 | 16.43 | 16.12 | 16.42 | 216,010 | +0.24(+1.50%) |
Jul 23, 2021 | 16.15 | 16.20 | 15.89 | 16.18 | 160,518 | +0.08(+0.50%) |
Jul 22, 2021 | 15.86 | 16.12 | 15.67 | 16.10 | 171,752 | +0.31(+1.94%) |
Jul 21, 2021 | 15.75 | 15.99 | 15.74 | 15.79 | 188,681 | +0.15(+0.98%) |
Jul 20, 2021 | 15.38 | 15.70 | 15.31 | 15.64 | 240,595 | +0.44(+2.87%) |
Jul 19, 2021 | 15.75 | 15.76 | 14.90 | 15.20 | 582,594 | -0.65(-4.13%) |
Jul 16, 2021 | 15.99 | 16.06 | 15.80 | 15.86 | 122,726 | -0.10(-0.61%) |
Jul 15, 2021 | 15.76 | 16.02 | 15.76 | 15.95 | 141,596 | +0.08(+0.51%) |
Jul 14, 2021 | 16.04 | 16.13 | 15.72 | 15.87 | 167,522 | -0.02(-0.15%) |
Jul 13, 2021 | 16.10 | 16.12 | 15.85 | 15.90 | 134,173 | -0.14(-0.86%) |
Jul 12, 2021 | 16.00 | 16.12 | 15.94 | 16.03 | 103,347 | +0.05(+0.30%) |
Jul 09, 2021 | 15.90 | 16.03 | 15.81 | 15.99 | 84,091 | +0.21(+1.33%) |
Jul 08, 2021 | 15.85 | 15.87 | 15.60 | 15.78 | 200,228 | -0.17(-1.06%) |
Jul 07, 2021 | 16.09 | 16.09 | 15.86 | 15.95 | 69,345 | -0.10(-0.60%) |
Jul 06, 2021 | 16.31 | 16.31 | 15.85 | 16.04 | 141,740 | -0.15(-0.90%) |
Jul 02, 2021 | 16.13 | 16.19 | 16.09 | 16.19 | 72,549 | +0.06(+0.35%) |