Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.06 | 15.09 | 14.89 | 14.91 | 183,995 | -0.11(-0.70%) |
Sep 29, 2021 | 15.04 | 15.10 | 14.99 | 15.01 | 187,754 | -0.01(-0.05%) |
Sep 28, 2021 | 15.23 | 15.23 | 14.96 | 15.02 | 221,132 | -0.28(-1.82%) |
Sep 27, 2021 | 15.32 | 15.34 | 15.27 | 15.30 | 182,044 | -0.05(-0.29%) |
Sep 24, 2021 | 15.35 | 15.37 | 15.32 | 15.35 | 193,492 | +0.02(+0.10%) |
Sep 23, 2021 | 15.26 | 15.40 | 15.26 | 15.33 | 148,184 | +0.14(+0.89%) |
Sep 22, 2021 | 15.13 | 15.21 | 15.07 | 15.19 | 128,979 | +0.17(+1.10%) |
Sep 21, 2021 | 15.09 | 15.18 | 15.01 | 15.03 | 219,170 | +0.00(+0.00%) |
Sep 20, 2021 | 15.08 | 15.16 | 14.91 | 15.03 | 319,118 | -0.28(-1.82%) |
Sep 17, 2021 | 15.36 | 15.40 | 15.27 | 15.31 | 260,252 | -0.13(-0.83%) |
Sep 16, 2021 | 15.44 | 15.47 | 15.33 | 15.44 | 415,583 | +0.00(+0.00%) |
Sep 15, 2021 | 15.35 | 15.44 | 15.29 | 15.44 | 199,132 | +0.14(+0.89%) |
Sep 14, 2021 | 15.46 | 15.50 | 15.30 | 15.30 | 165,687 | -0.11(-0.73%) |
Sep 13, 2021 | 15.47 | 15.48 | 15.34 | 15.41 | 193,597 | +0.03(+0.20%) |
Sep 10, 2021 | 15.52 | 15.57 | 15.38 | 15.38 | 241,028 | -0.11(-0.73%) |
Sep 09, 2021 | 15.58 | 15.62 | 15.50 | 15.50 | 121,322 | -0.08(-0.53%) |
Sep 08, 2021 | 15.62 | 15.62 | 15.50 | 15.58 | 188,029 | -0.05(-0.34%) |
Sep 07, 2021 | 15.67 | 15.68 | 15.60 | 15.63 | 163,263 | -0.07(-0.43%) |
Sep 03, 2021 | 15.61 | 15.70 | 15.61 | 15.70 | 91,304 | +0.06(+0.38%) |
Sep 02, 2021 | 15.72 | 15.74 | 15.61 | 15.64 | 273,466 | -0.01(-0.05%) |
Sep 01, 2021 | 15.74 | 15.74 | 15.63 | 15.65 | 272,392 | -0.02(-0.10%) |
Aug 31, 2021 | 15.71 | 15.71 | 15.62 | 15.66 | 126,335 | -0.02(-0.10%) |
Aug 30, 2021 | 15.62 | 15.68 | 15.59 | 15.68 | 124,451 | +0.08(+0.48%) |
Aug 27, 2021 | 15.48 | 15.60 | 15.48 | 15.60 | 158,930 | +0.14(+0.93%) |
Aug 26, 2021 | 15.50 | 15.53 | 15.42 | 15.46 | 74,512 | -0.05(-0.34%) |
Aug 25, 2021 | 15.52 | 15.53 | 15.47 | 15.51 | 192,213 | +0.02(+0.15%) |
Aug 24, 2021 | 15.49 | 15.52 | 15.44 | 15.49 | 119,637 | +0.06(+0.39%) |
Aug 23, 2021 | 15.38 | 15.47 | 15.37 | 15.43 | 118,494 | +0.12(+0.79%) |
Aug 20, 2021 | 15.17 | 15.34 | 15.16 | 15.31 | 86,361 | +0.11(+0.74%) |
Aug 19, 2021 | 15.11 | 15.21 | 15.09 | 15.19 | 238,900 | +0.01(+0.05%) |
Aug 18, 2021 | 15.28 | 15.34 | 15.18 | 15.19 | 161,830 | -0.13(-0.84%) |
Aug 17, 2021 | 15.44 | 15.44 | 15.23 | 15.32 | 513,204 | -0.14(-0.88%) |
Aug 16, 2021 | 15.39 | 15.45 | 15.32 | 15.45 | 156,123 | +0.03(+0.20%) |
Aug 13, 2021 | 15.37 | 15.42 | 15.37 | 15.42 | 152,724 | +0.05(+0.29%) |
Aug 12, 2021 | 15.38 | 15.38 | 15.32 | 15.38 | 143,634 | +0.03(+0.20%) |
Aug 11, 2021 | 15.34 | 15.40 | 15.32 | 15.35 | 187,058 | +0.05(+0.29%) |
Aug 10, 2021 | 15.29 | 15.33 | 15.26 | 15.30 | 177,596 | +0.02(+0.15%) |
Aug 09, 2021 | 15.28 | 15.31 | 15.22 | 15.28 | 173,330 | +0.00(+0.00%) |
Aug 06, 2021 | 15.25 | 15.29 | 15.23 | 15.28 | 108,387 | +0.03(+0.20%) |
Aug 05, 2021 | 15.14 | 15.25 | 15.14 | 15.25 | 145,844 | +0.11(+0.69%) |
Aug 04, 2021 | 15.19 | 15.19 | 15.10 | 15.14 | 173,272 | -0.05(-0.30%) |
Aug 03, 2021 | 15.15 | 15.19 | 15.06 | 15.19 | 138,917 | +0.11(+0.70%) |
Aug 02, 2021 | 15.17 | 15.21 | 15.08 | 15.08 | 277,457 | -0.01(-0.05%) |
Jul 30, 2021 | 15.20 | 15.20 | 15.07 | 15.09 | 177,669 | -0.10(-0.64%) |
Jul 29, 2021 | 15.16 | 15.22 | 15.16 | 15.19 | 152,732 | +0.07(+0.45%) |
Jul 28, 2021 | 15.13 | 15.18 | 15.10 | 15.12 | 146,760 | +0.02(+0.10%) |
Jul 27, 2021 | 15.21 | 15.23 | 15.02 | 15.11 | 160,835 | -0.11(-0.69%) |
Jul 26, 2021 | 15.20 | 15.22 | 15.17 | 15.21 | 166,381 | +0.02(+0.10%) |
Jul 23, 2021 | 15.08 | 15.23 | 15.08 | 15.20 | 312,532 | +0.17(+1.10%) |
Jul 22, 2021 | 14.99 | 15.03 | 14.97 | 15.03 | 107,879 | +0.07(+0.45%) |
Jul 21, 2021 | 14.90 | 14.99 | 14.90 | 14.96 | 125,777 | +0.10(+0.66%) |
Jul 20, 2021 | 14.68 | 14.89 | 14.66 | 14.87 | 240,952 | +0.19(+1.28%) |
Jul 19, 2021 | 14.69 | 14.75 | 14.56 | 14.68 | 330,584 | -0.24(-1.61%) |
Jul 16, 2021 | 15.03 | 15.03 | 14.80 | 14.92 | 875,504 | -0.07(-0.45%) |
Jul 15, 2021 | 15.01 | 15.05 | 14.93 | 14.99 | 250,531 | -0.05(-0.35%) |
Jul 14, 2021 | 15.08 | 15.14 | 15.03 | 15.04 | 280,934 | +0.01(+0.05%) |
Jul 13, 2021 | 15.05 | 15.14 | 15.00 | 15.03 | 234,857 | -0.01(-0.05%) |
Jul 12, 2021 | 15.02 | 15.08 | 14.96 | 15.04 | 329,018 | +0.03(+0.20%) |
Jul 09, 2021 | 14.90 | 15.03 | 14.90 | 15.01 | 182,329 | +0.14(+0.91%) |
Jul 08, 2021 | 14.83 | 14.88 | 14.76 | 14.87 | 231,902 | -0.11(-0.75%) |
Jul 07, 2021 | 14.99 | 15.02 | 14.92 | 14.99 | 134,585 | +0.03(+0.20%) |
Jul 06, 2021 | 15.02 | 15.06 | 14.89 | 14.96 | 265,415 | -0.06(-0.40%) |
Jul 02, 2021 | 14.97 | 15.04 | 14.96 | 15.02 | 144,211 | +0.08(+0.55%) |