Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.26 | 16.32 | 15.55 | 15.59 | 287,965 | -0.63(-3.88%) |
Sep 29, 2021 | 16.11 | 16.37 | 15.96 | 16.22 | 205,085 | +0.19(+1.19%) |
Sep 28, 2021 | 16.09 | 16.21 | 16.00 | 16.03 | 260,749 | -0.04(-0.25%) |
Sep 27, 2021 | 15.97 | 16.33 | 15.96 | 16.07 | 241,773 | +0.11(+0.69%) |
Sep 24, 2021 | 15.73 | 16.00 | 15.73 | 15.96 | 115,687 | +0.13(+0.82%) |
Sep 23, 2021 | 15.38 | 15.92 | 15.23 | 15.83 | 195,928 | +0.50(+3.26%) |
Sep 22, 2021 | 15.18 | 15.42 | 15.01 | 15.33 | 211,873 | +0.40(+2.68%) |
Sep 21, 2021 | 14.98 | 15.15 | 14.80 | 14.93 | 832,070 | +0.06(+0.40%) |
Sep 20, 2021 | 14.74 | 14.96 | 14.59 | 14.87 | 419,943 | -0.20(-1.33%) |
Sep 17, 2021 | 15.10 | 15.27 | 14.96 | 15.07 | 712,239 | -0.09(-0.59%) |
Sep 16, 2021 | 15.54 | 15.54 | 15.16 | 15.16 | 174,145 | -0.28(-1.81%) |
Sep 15, 2021 | 15.35 | 15.54 | 15.24 | 15.44 | 207,745 | +0.09(+0.59%) |
Sep 14, 2021 | 15.58 | 15.58 | 15.25 | 15.35 | 150,672 | -0.20(-1.29%) |
Sep 13, 2021 | 15.78 | 15.78 | 15.35 | 15.55 | 213,177 | -0.13(-0.83%) |
Sep 10, 2021 | 16.13 | 16.13 | 15.66 | 15.68 | 153,463 | -0.35(-2.18%) |
Sep 09, 2021 | 16.17 | 16.21 | 16.02 | 16.03 | 167,200 | -0.17(-1.05%) |
Sep 08, 2021 | 16.28 | 16.43 | 16.08 | 16.20 | 213,469 | -0.20(-1.22%) |
Sep 07, 2021 | 16.37 | 16.44 | 16.15 | 16.40 | 134,949 | +0.10(+0.61%) |
Sep 03, 2021 | 16.47 | 16.47 | 16.09 | 16.30 | 292,722 | -0.09(-0.55%) |
Sep 02, 2021 | 15.80 | 16.52 | 15.80 | 16.39 | 126,881 | -0.14(-0.85%) |
Sep 01, 2021 | 16.52 | 16.61 | 16.27 | 16.53 | 135,174 | +0.12(+0.73%) |
Aug 31, 2021 | 16.49 | 16.56 | 16.27 | 16.41 | 131,011 | -0.03(-0.18%) |
Aug 30, 2021 | 16.85 | 16.85 | 16.42 | 16.44 | 121,965 | -0.42(-2.49%) |
Aug 27, 2021 | 16.19 | 16.89 | 16.19 | 16.86 | 182,214 | +0.67(+4.14%) |
Aug 26, 2021 | 16.30 | 16.50 | 16.11 | 16.19 | 143,023 | -0.16(-0.98%) |
Aug 25, 2021 | 16.28 | 16.70 | 16.13 | 16.35 | 214,421 | +0.06(+0.37%) |
Aug 24, 2021 | 16.17 | 16.55 | 16.10 | 16.29 | 122,689 | +0.17(+1.05%) |
Aug 23, 2021 | 16.13 | 16.22 | 15.83 | 16.12 | 289,409 | +0.13(+0.81%) |
Aug 20, 2021 | 15.57 | 16.00 | 15.48 | 15.99 | 320,551 | +0.38(+2.43%) |
Aug 19, 2021 | 15.34 | 15.66 | 15.19 | 15.61 | 274,008 | +0.06(+0.39%) |
Aug 18, 2021 | 15.93 | 15.99 | 15.55 | 15.55 | 256,149 | -0.41(-2.57%) |
Aug 17, 2021 | 16.04 | 16.17 | 15.74 | 15.96 | 251,213 | -0.24(-1.48%) |
Aug 16, 2021 | 16.09 | 16.22 | 15.85 | 16.20 | 150,576 | -0.02(-0.12%) |
Aug 13, 2021 | 16.42 | 16.42 | 16.13 | 16.22 | 144,809 | +0.02(+0.12%) |
Aug 12, 2021 | 16.05 | 16.26 | 15.91 | 16.20 | 145,534 | +0.14(+0.87%) |
Aug 11, 2021 | 15.95 | 16.10 | 15.55 | 16.06 | 147,094 | +0.18(+1.13%) |
Aug 10, 2021 | 15.98 | 15.98 | 15.42 | 15.88 | 196,151 | +0.05(+0.32%) |
Aug 09, 2021 | 15.77 | 16.00 | 15.71 | 15.83 | 153,832 | +0.08(+0.51%) |
Aug 06, 2021 | 15.98 | 16.92 | 15.48 | 15.75 | 192,484 | +0.15(+0.96%) |
Aug 05, 2021 | 15.82 | 15.88 | 15.38 | 15.60 | 286,674 | +0.07(+0.45%) |
Aug 04, 2021 | 15.93 | 16.43 | 14.51 | 15.53 | 562,843 | -1.24(-7.39%) |
Aug 03, 2021 | 16.76 | 17.00 | 16.39 | 16.77 | 296,263 | +0.13(+0.78%) |
Aug 02, 2021 | 16.98 | 17.34 | 16.60 | 16.64 | 337,827 | -0.22(-1.30%) |
Jul 30, 2021 | 16.96 | 17.16 | 16.82 | 16.86 | 218,822 | -0.15(-0.88%) |
Jul 29, 2021 | 16.92 | 17.22 | 16.77 | 17.01 | 131,643 | +0.25(+1.49%) |
Jul 28, 2021 | 16.61 | 16.94 | 16.55 | 16.76 | 145,446 | +0.17(+1.02%) |
Jul 27, 2021 | 16.43 | 16.76 | 16.32 | 16.59 | 231,412 | +0.02(+0.12%) |
Jul 26, 2021 | 16.23 | 16.71 | 16.23 | 16.57 | 188,243 | +0.37(+2.28%) |
Jul 23, 2021 | 16.28 | 16.45 | 16.05 | 16.20 | 109,781 | +0.07(+0.43%) |
Jul 22, 2021 | 16.40 | 16.40 | 15.92 | 16.13 | 147,032 | -0.27(-1.65%) |
Jul 21, 2021 | 16.27 | 16.60 | 16.21 | 16.40 | 134,257 | +0.25(+1.55%) |
Jul 20, 2021 | 15.96 | 16.47 | 15.80 | 16.15 | 248,469 | +0.22(+1.38%) |
Jul 19, 2021 | 15.91 | 16.24 | 15.68 | 15.93 | 266,056 | -0.33(-2.03%) |
Jul 16, 2021 | 16.69 | 16.75 | 16.22 | 16.26 | 180,625 | -0.26(-1.57%) |
Jul 15, 2021 | 16.56 | 16.64 | 16.27 | 16.52 | 186,095 | +0.06(+0.36%) |
Jul 14, 2021 | 16.93 | 17.00 | 16.40 | 16.46 | 270,354 | -0.38(-2.26%) |
Jul 13, 2021 | 16.97 | 16.98 | 16.62 | 16.84 | 169,380 | -0.24(-1.41%) |
Jul 12, 2021 | 17.06 | 17.24 | 16.91 | 17.08 | 143,799 | -0.02(-0.12%) |
Jul 09, 2021 | 16.80 | 17.22 | 16.77 | 17.10 | 180,888 | +0.56(+3.39%) |
Jul 08, 2021 | 16.52 | 16.74 | 16.15 | 16.54 | 226,279 | -0.33(-1.96%) |
Jul 07, 2021 | 16.96 | 17.19 | 16.66 | 16.87 | 202,059 | -0.14(-0.82%) |
Jul 06, 2021 | 17.10 | 17.25 | 16.78 | 17.01 | 208,420 | -0.24(-1.39%) |
Jul 02, 2021 | 17.35 | 17.40 | 17.05 | 17.25 | 217,695 | -0.13(-0.75%) |