Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.25 | 15.28 | 15.10 | 15.12 | 454,185 | -0.13(-0.85%) |
Sep 29, 2021 | 15.37 | 15.41 | 15.25 | 15.25 | 244,242 | -0.04(-0.28%) |
Sep 28, 2021 | 15.44 | 15.48 | 15.32 | 15.30 | 521,227 | -0.26(-1.67%) |
Sep 27, 2021 | 15.55 | 15.64 | 15.52 | 15.56 | 282,652 | -0.01(-0.05%) |
Sep 24, 2021 | 15.74 | 15.82 | 15.54 | 15.56 | 420,998 | -0.25(-1.60%) |
Sep 23, 2021 | 15.82 | 15.91 | 15.77 | 15.82 | 293,969 | +0.08(+0.51%) |
Sep 22, 2021 | 15.80 | 15.86 | 15.72 | 15.74 | 252,285 | +0.04(+0.23%) |
Sep 21, 2021 | 15.68 | 15.84 | 15.57 | 15.70 | 291,398 | +0.19(+1.21%) |
Sep 20, 2021 | 15.59 | 15.61 | 15.42 | 15.51 | 608,825 | -0.33(-2.05%) |
Sep 17, 2021 | 15.93 | 15.94 | 15.81 | 15.84 | 332,646 | -0.11(-0.68%) |
Sep 16, 2021 | 15.88 | 16.03 | 15.88 | 15.95 | 286,101 | +0.06(+0.36%) |
Sep 15, 2021 | 15.93 | 15.95 | 15.88 | 15.89 | 240,653 | -0.08(-0.50%) |
Sep 14, 2021 | 15.92 | 16.01 | 15.90 | 15.97 | 246,103 | +0.08(+0.50%) |
Sep 13, 2021 | 15.96 | 15.98 | 15.84 | 15.89 | 388,596 | -0.06(-0.36%) |
Sep 10, 2021 | 15.98 | 16.03 | 15.94 | 15.95 | 299,883 | -0.05(-0.31%) |
Sep 09, 2021 | 15.94 | 16.03 | 15.94 | 16.00 | 268,826 | +0.01(+0.05%) |
Sep 08, 2021 | 15.98 | 16.03 | 15.92 | 15.99 | 229,666 | -0.02(-0.13%) |
Sep 07, 2021 | 15.98 | 16.03 | 15.90 | 16.01 | 311,482 | +0.04(+0.22%) |
Sep 03, 2021 | 16.00 | 16.02 | 15.90 | 15.98 | 186,056 | -0.02(-0.13%) |
Sep 02, 2021 | 15.90 | 16.01 | 15.90 | 16.00 | 274,009 | +0.11(+0.68%) |
Sep 01, 2021 | 15.80 | 15.94 | 15.78 | 15.89 | 354,290 | +0.06(+0.36%) |
Aug 31, 2021 | 15.71 | 15.85 | 15.71 | 15.83 | 277,854 | +0.12(+0.78%) |
Aug 30, 2021 | 15.76 | 15.80 | 15.68 | 15.71 | 343,992 | -0.05(-0.32%) |
Aug 27, 2021 | 15.73 | 15.82 | 15.73 | 15.76 | 222,545 | +0.00(+0.00%) |
Aug 26, 2021 | 15.85 | 15.85 | 15.73 | 15.76 | 236,685 | -0.06(-0.36%) |
Aug 25, 2021 | 15.77 | 15.83 | 15.73 | 15.82 | 176,372 | +0.10(+0.64%) |
Aug 24, 2021 | 15.75 | 15.80 | 15.70 | 15.72 | 311,245 | -0.03(-0.18%) |
Aug 23, 2021 | 15.82 | 15.84 | 15.73 | 15.75 | 300,582 | -0.06(-0.36%) |
Aug 20, 2021 | 15.77 | 15.85 | 15.77 | 15.80 | 193,340 | +0.06(+0.41%) |
Aug 19, 2021 | 15.71 | 15.84 | 15.68 | 15.74 | 407,872 | -0.08(-0.50%) |
Aug 18, 2021 | 15.77 | 15.85 | 15.77 | 15.82 | 248,050 | +0.00(+0.00%) |
Aug 17, 2021 | 15.84 | 15.95 | 15.77 | 15.82 | 386,898 | -0.09(-0.59%) |
Aug 16, 2021 | 15.87 | 15.95 | 15.76 | 15.91 | 366,294 | +0.02(+0.14%) |
Aug 13, 2021 | 15.91 | 15.95 | 15.89 | 15.89 | 154,207 | -0.02(-0.14%) |
Aug 12, 2021 | 16.00 | 16.11 | 15.83 | 15.91 | 367,768 | +0.00(+0.00%) |
Aug 11, 2021 | 15.98 | 15.99 | 15.90 | 15.91 | 241,951 | -0.07(-0.45%) |
Aug 10, 2021 | 15.98 | 16.02 | 15.93 | 15.98 | 345,529 | -0.03(-0.18%) |
Aug 09, 2021 | 16.06 | 16.07 | 15.93 | 16.01 | 547,943 | -0.04(-0.27%) |
Aug 06, 2021 | 16.06 | 16.06 | 15.96 | 16.06 | 285,437 | +0.07(+0.44%) |
Aug 05, 2021 | 15.95 | 16.03 | 15.93 | 15.98 | 330,440 | +0.06(+0.40%) |
Aug 04, 2021 | 15.91 | 15.97 | 15.90 | 15.92 | 278,388 | -0.01(-0.04%) |
Aug 03, 2021 | 15.87 | 15.95 | 15.75 | 15.93 | 294,749 | +0.07(+0.45%) |
Aug 02, 2021 | 15.82 | 15.86 | 15.71 | 15.86 | 260,958 | +0.09(+0.59%) |
Jul 30, 2021 | 15.81 | 15.84 | 15.68 | 15.76 | 199,182 | -0.05(-0.31%) |
Jul 29, 2021 | 15.75 | 15.86 | 15.74 | 15.81 | 175,635 | +0.06(+0.41%) |
Jul 28, 2021 | 15.72 | 15.81 | 15.72 | 15.75 | 185,292 | -0.01(-0.05%) |
Jul 27, 2021 | 15.66 | 15.81 | 15.63 | 15.76 | 267,324 | +0.08(+0.52%) |
Jul 26, 2021 | 15.68 | 15.82 | 15.66 | 15.68 | 284,960 | -0.00(-0.02%) |
Jul 23, 2021 | 15.85 | 15.88 | 15.67 | 15.68 | 291,653 | -0.12(-0.76%) |
Jul 22, 2021 | 15.70 | 15.81 | 15.68 | 15.80 | 250,363 | +0.12(+0.77%) |
Jul 21, 2021 | 15.61 | 15.70 | 15.59 | 15.68 | 198,875 | +0.10(+0.64%) |
Jul 20, 2021 | 15.49 | 15.65 | 15.47 | 15.58 | 278,295 | +0.15(+0.97%) |
Jul 19, 2021 | 15.49 | 15.54 | 15.26 | 15.43 | 655,036 | -0.21(-1.36%) |
Jul 16, 2021 | 15.58 | 15.70 | 15.56 | 15.64 | 348,751 | +0.13(+0.87%) |
Jul 15, 2021 | 15.63 | 15.72 | 15.50 | 15.51 | 400,978 | -0.13(-0.86%) |
Jul 14, 2021 | 15.81 | 15.87 | 15.58 | 15.64 | 729,809 | -0.18(-1.17%) |
Jul 13, 2021 | 15.84 | 15.90 | 15.79 | 15.83 | 346,941 | -0.04(-0.23%) |
Jul 12, 2021 | 15.79 | 15.89 | 15.79 | 15.86 | 598,993 | +0.10(+0.63%) |
Jul 09, 2021 | 15.71 | 15.81 | 15.70 | 15.77 | 380,114 | +0.07(+0.45%) |
Jul 08, 2021 | 15.60 | 15.72 | 15.42 | 15.70 | 516,653 | -0.05(-0.31%) |
Jul 07, 2021 | 15.63 | 15.77 | 15.60 | 15.74 | 349,637 | +0.11(+0.72%) |
Jul 06, 2021 | 15.56 | 15.67 | 15.53 | 15.63 | 422,071 | +0.06(+0.36%) |
Jul 02, 2021 | 15.49 | 15.59 | 15.46 | 15.58 | 218,246 | +0.16(+1.01%) |