Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.48 | 15.52 | 15.29 | 15.29 | 116,823 | -0.13(-0.83%) |
Sep 29, 2021 | 15.40 | 15.45 | 15.33 | 15.42 | 64,636 | +0.06(+0.39%) |
Sep 28, 2021 | 15.53 | 15.58 | 15.35 | 15.36 | 138,932 | -0.17(-1.07%) |
Sep 27, 2021 | 15.42 | 15.61 | 15.42 | 15.52 | 145,373 | +0.14(+0.93%) |
Sep 24, 2021 | 15.39 | 15.45 | 15.39 | 15.38 | 185,690 | +0.02(+0.10%) |
Sep 23, 2021 | 15.32 | 15.46 | 15.24 | 15.36 | 122,362 | +0.12(+0.79%) |
Sep 22, 2021 | 15.12 | 15.33 | 15.12 | 15.24 | 90,494 | +0.18(+1.20%) |
Sep 21, 2021 | 15.12 | 15.18 | 15.03 | 15.06 | 116,533 | +0.07(+0.45%) |
Sep 20, 2021 | 15.05 | 15.08 | 14.85 | 15.00 | 335,601 | -0.30(-1.97%) |
Sep 17, 2021 | 15.36 | 15.39 | 15.28 | 15.30 | 143,617 | -0.04(-0.29%) |
Sep 16, 2021 | 15.45 | 15.46 | 15.30 | 15.34 | 121,715 | -0.08(-0.53%) |
Sep 15, 2021 | 15.32 | 15.44 | 15.28 | 15.42 | 102,001 | +0.13(+0.88%) |
Sep 14, 2021 | 15.38 | 15.45 | 15.25 | 15.29 | 194,158 | -0.08(-0.53%) |
Sep 13, 2021 | 15.30 | 15.38 | 15.23 | 15.37 | 120,157 | +0.13(+0.83%) |
Sep 10, 2021 | 15.43 | 15.43 | 15.24 | 15.24 | 160,392 | -0.11(-0.73%) |
Sep 09, 2021 | 15.30 | 15.45 | 15.27 | 15.36 | 153,767 | +0.07(+0.44%) |
Sep 08, 2021 | 15.39 | 15.42 | 15.27 | 15.29 | 202,943 | -0.10(-0.63%) |
Sep 07, 2021 | 15.53 | 15.53 | 15.38 | 15.39 | 230,602 | -0.10(-0.63%) |
Sep 03, 2021 | 15.54 | 15.54 | 15.45 | 15.48 | 196,518 | -0.03(-0.19%) |
Sep 02, 2021 | 15.49 | 15.54 | 15.45 | 15.51 | 111,424 | +0.05(+0.34%) |
Sep 01, 2021 | 15.53 | 15.54 | 15.38 | 15.46 | 185,532 | +0.00(+0.00%) |
Aug 31, 2021 | 15.44 | 15.50 | 15.42 | 15.46 | 109,153 | +0.05(+0.34%) |
Aug 30, 2021 | 15.65 | 15.65 | 15.41 | 15.41 | 129,335 | -0.16(-1.05%) |
Aug 27, 2021 | 15.36 | 15.60 | 15.36 | 15.57 | 412,674 | +0.24(+1.56%) |
Aug 26, 2021 | 15.48 | 15.48 | 15.32 | 15.33 | 111,397 | -0.11(-0.73%) |
Aug 25, 2021 | 15.37 | 15.54 | 15.35 | 15.45 | 300,730 | +0.08(+0.53%) |
Aug 24, 2021 | 15.32 | 15.42 | 15.30 | 15.36 | 562,666 | +0.10(+0.64%) |
Aug 23, 2021 | 15.17 | 15.30 | 15.17 | 15.27 | 1,739,972 | +0.12(+0.82%) |
Aug 20, 2021 | 14.87 | 15.16 | 14.84 | 15.14 | 95,686 | +0.27(+1.85%) |
Aug 19, 2021 | 15.00 | 15.08 | 14.79 | 14.87 | 187,694 | -0.28(-1.86%) |
Aug 18, 2021 | 15.23 | 15.31 | 15.15 | 15.15 | 131,774 | -0.11(-0.73%) |
Aug 17, 2021 | 15.27 | 15.32 | 15.14 | 15.26 | 139,228 | -0.12(-0.77%) |
Aug 16, 2021 | 15.43 | 15.43 | 15.27 | 15.38 | 123,325 | -0.04(-0.29%) |
Aug 13, 2021 | 15.44 | 15.44 | 15.38 | 15.43 | 96,502 | +0.02(+0.14%) |
Aug 12, 2021 | 15.43 | 15.43 | 15.32 | 15.40 | 246,421 | +0.00(+0.00%) |
Aug 11, 2021 | 15.29 | 15.40 | 15.26 | 15.40 | 109,249 | +0.13(+0.83%) |
Aug 10, 2021 | 15.14 | 15.28 | 15.11 | 15.28 | 146,397 | +0.16(+1.08%) |
Aug 09, 2021 | 15.18 | 15.19 | 15.09 | 15.11 | 92,407 | -0.07(-0.44%) |
Aug 06, 2021 | 15.11 | 15.22 | 15.11 | 15.18 | 96,350 | +0.13(+0.89%) |
Aug 05, 2021 | 14.85 | 15.05 | 14.85 | 15.05 | 153,582 | +0.21(+1.40%) |
Aug 04, 2021 | 14.85 | 14.92 | 14.76 | 14.84 | 315,557 | -0.10(-0.70%) |
Aug 03, 2021 | 15.03 | 15.03 | 14.78 | 14.94 | 189,182 | -0.09(-0.59%) |
Aug 02, 2021 | 15.09 | 15.27 | 15.02 | 15.03 | 216,448 | -0.04(-0.30%) |
Jul 30, 2021 | 15.20 | 15.26 | 15.02 | 15.08 | 239,855 | -0.10(-0.64%) |
Jul 29, 2021 | 15.11 | 15.27 | 15.11 | 15.17 | 128,057 | +0.12(+0.79%) |
Jul 28, 2021 | 15.03 | 15.14 | 14.91 | 15.05 | 117,440 | +0.06(+0.40%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.88 | 15.00 | 116,855 | -0.13(-0.83%) |
Jul 26, 2021 | 14.96 | 15.16 | 14.96 | 15.12 | 93,976 | +0.19(+1.24%) |
Jul 23, 2021 | 15.00 | 15.07 | 14.90 | 14.94 | 105,544 | -0.01(-0.10%) |
Jul 22, 2021 | 15.13 | 15.13 | 14.91 | 14.95 | 106,937 | -0.16(-1.08%) |
Jul 21, 2021 | 15.06 | 15.20 | 15.06 | 15.11 | 111,417 | +0.16(+1.09%) |
Jul 20, 2021 | 14.62 | 15.01 | 14.61 | 14.95 | 182,363 | +0.36(+2.44%) |
Jul 19, 2021 | 14.63 | 14.74 | 14.41 | 14.59 | 340,167 | -0.30(-2.03%) |
Jul 16, 2021 | 15.07 | 15.07 | 14.87 | 14.90 | 297,720 | -0.11(-0.74%) |
Jul 15, 2021 | 14.96 | 15.11 | 14.90 | 15.01 | 106,926 | +0.00(+0.00%) |
Jul 14, 2021 | 15.13 | 15.26 | 14.96 | 15.01 | 154,703 | -0.10(-0.63%) |
Jul 13, 2021 | 15.40 | 15.40 | 15.10 | 15.10 | 199,282 | -0.30(-1.92%) |
Jul 12, 2021 | 15.20 | 15.40 | 15.13 | 15.40 | 146,400 | +0.16(+1.07%) |
Jul 09, 2021 | 14.97 | 15.24 | 14.97 | 15.24 | 172,459 | +0.37(+2.48%) |
Jul 08, 2021 | 14.82 | 15.00 | 14.68 | 14.87 | 484,232 | -0.21(-1.42%) |
Jul 07, 2021 | 15.21 | 15.21 | 14.97 | 15.08 | 213,409 | -0.11(-0.73%) |
Jul 06, 2021 | 15.32 | 15.36 | 15.08 | 15.19 | 186,934 | -0.13(-0.82%) |
Jul 02, 2021 | 15.34 | 15.35 | 15.23 | 15.32 | 106,426 | -0.01(-0.05%) |