Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.83 | 15.88 | 15.79 | 15.81 | 2,474,652 | +0.01(+0.06%) |
Sep 29, 2021 | 15.76 | 15.88 | 15.69 | 15.81 | 5,025,777 | -0.03(-0.18%) |
Sep 28, 2021 | 15.81 | 15.88 | 15.73 | 15.83 | 7,134,438 | +0.24(+1.52%) |
Sep 27, 2021 | 15.62 | 15.64 | 15.54 | 15.60 | 4,629,057 | +0.06(+0.37%) |
Sep 24, 2021 | 15.45 | 15.56 | 15.44 | 15.54 | 5,829,449 | +0.16(+1.05%) |
Sep 23, 2021 | 15.18 | 15.39 | 15.18 | 15.38 | 1,319,029 | +0.31(+2.08%) |
Sep 22, 2021 | 15.15 | 15.18 | 15.05 | 15.07 | 2,932,595 | -0.09(-0.56%) |
Sep 21, 2021 | 15.16 | 15.21 | 15.13 | 15.15 | 980,088 | +0.02(+0.13%) |
Sep 20, 2021 | 15.17 | 15.21 | 15.09 | 15.13 | 2,660,046 | -0.19(-1.24%) |
Sep 17, 2021 | 15.32 | 15.36 | 15.30 | 15.32 | 826,330 | +0.08(+0.50%) |
Sep 16, 2021 | 15.26 | 15.28 | 15.19 | 15.25 | 625,970 | +0.07(+0.44%) |
Sep 15, 2021 | 15.10 | 15.24 | 15.10 | 15.18 | 899,752 | +0.05(+0.31%) |
Sep 14, 2021 | 15.26 | 15.27 | 15.08 | 15.13 | 1,551,580 | -0.17(-1.12%) |
Sep 13, 2021 | 15.33 | 15.34 | 15.29 | 15.30 | 533,030 | -0.09(-0.62%) |
Sep 10, 2021 | 15.35 | 15.43 | 15.33 | 15.40 | 494,555 | +0.13(+0.87%) |
Sep 09, 2021 | 15.44 | 15.46 | 15.25 | 15.26 | 975,735 | -0.19(-1.23%) |
Sep 08, 2021 | 15.49 | 15.51 | 15.43 | 15.45 | 960,125 | -0.10(-0.67%) |
Sep 07, 2021 | 15.53 | 15.59 | 15.50 | 15.56 | 1,056,978 | +0.12(+0.80%) |
Sep 03, 2021 | 15.44 | 15.45 | 15.41 | 15.44 | 610,568 | +0.13(+0.87%) |
Sep 02, 2021 | 15.33 | 15.38 | 15.29 | 15.30 | 910,370 | -0.07(-0.43%) |
Sep 01, 2021 | 15.33 | 15.41 | 15.38 | 15.37 | 728,974 | -0.01(-0.06%) |
Aug 31, 2021 | 15.31 | 15.42 | 15.26 | 15.38 | 520,448 | +0.09(+0.56%) |
Aug 30, 2021 | 15.38 | 15.38 | 15.28 | 15.29 | 544,559 | -0.05(-0.31%) |
Aug 27, 2021 | 15.42 | 15.44 | 15.32 | 15.34 | 677,609 | -0.09(-0.61%) |
Aug 26, 2021 | 15.49 | 15.53 | 15.43 | 15.44 | 744,245 | -0.03(-0.18%) |
Aug 25, 2021 | 15.36 | 15.53 | 15.34 | 15.46 | 1,444,822 | +0.12(+0.80%) |
Aug 24, 2021 | 15.31 | 15.35 | 15.27 | 15.34 | 358,429 | +0.09(+0.62%) |
Aug 23, 2021 | 15.24 | 15.28 | 15.23 | 15.25 | 732,697 | +0.01(+0.06%) |
Aug 20, 2021 | 15.22 | 15.27 | 15.19 | 15.24 | 1,161,747 | -0.01(-0.06%) |
Aug 19, 2021 | 15.25 | 15.30 | 15.24 | 15.25 | 1,812,163 | -0.09(-0.62%) |
Aug 18, 2021 | 15.41 | 15.44 | 15.34 | 15.34 | 726,812 | -0.06(-0.37%) |
Aug 17, 2021 | 15.40 | 15.42 | 15.33 | 15.40 | 711,529 | +0.01(+0.06%) |
Aug 16, 2021 | 15.36 | 15.41 | 15.28 | 15.39 | 1,344,253 | -0.06(-0.37%) |
Aug 13, 2021 | 15.62 | 15.62 | 15.44 | 15.44 | 982,824 | -0.23(-1.45%) |
Aug 12, 2021 | 15.70 | 15.77 | 15.66 | 15.67 | 1,202,905 | +0.01(+0.06%) |
Aug 11, 2021 | 15.66 | 15.73 | 15.58 | 15.66 | 2,367,552 | +0.03(+0.18%) |
Aug 10, 2021 | 15.56 | 15.64 | 15.54 | 15.63 | 917,231 | +0.07(+0.43%) |
Aug 09, 2021 | 15.47 | 15.58 | 15.44 | 15.57 | 870,732 | +0.05(+0.31%) |
Aug 06, 2021 | 15.47 | 15.53 | 15.43 | 15.52 | 1,028,682 | +0.25(+1.61%) |
Aug 05, 2021 | 15.21 | 15.29 | 15.20 | 15.27 | 333,809 | +0.09(+0.56%) |
Aug 04, 2021 | 15.14 | 15.32 | 15.11 | 15.19 | 507,036 | -0.03(-0.19%) |
Aug 03, 2021 | 15.22 | 15.25 | 15.17 | 15.22 | 920,578 | -0.01(-0.06%) |
Aug 02, 2021 | 15.35 | 15.38 | 15.18 | 15.23 | 3,158,408 | -0.14(-0.93%) |
Jul 30, 2021 | 15.42 | 15.42 | 15.35 | 15.37 | 880,613 | -0.08(-0.49%) |
Jul 29, 2021 | 15.44 | 15.47 | 15.41 | 15.44 | 370,964 | +0.09(+0.56%) |
Jul 28, 2021 | 15.46 | 15.49 | 15.36 | 15.36 | 893,802 | +0.00(+0.00%) |
Jul 27, 2021 | 15.40 | 15.43 | 15.35 | 15.36 | 1,551,375 | -0.16(-1.04%) |
Jul 26, 2021 | 15.43 | 15.55 | 15.43 | 15.52 | 783,017 | +0.04(+0.24%) |
Jul 23, 2021 | 15.55 | 15.55 | 15.47 | 15.48 | 1,149,793 | +0.09(+0.62%) |
Jul 22, 2021 | 15.53 | 15.53 | 15.35 | 15.39 | 983,030 | -0.14(-0.92%) |
Jul 21, 2021 | 15.51 | 15.61 | 15.48 | 15.53 | 1,484,560 | +0.19(+1.24%) |
Jul 20, 2021 | 15.08 | 15.36 | 15.06 | 15.34 | 1,593,284 | +0.16(+1.06%) |
Jul 19, 2021 | 15.24 | 15.27 | 15.13 | 15.18 | 3,955,341 | -0.35(-2.26%) |
Jul 16, 2021 | 15.62 | 15.62 | 15.51 | 15.53 | 774,201 | +0.02(+0.12%) |
Jul 15, 2021 | 15.55 | 15.65 | 15.48 | 15.51 | 1,296,249 | -0.16(-1.03%) |
Jul 14, 2021 | 15.76 | 15.79 | 15.66 | 15.67 | 770,305 | -0.18(-1.14%) |
Jul 13, 2021 | 15.68 | 15.92 | 15.62 | 15.85 | 2,370,488 | +0.10(+0.66%) |
Jul 12, 2021 | 15.65 | 15.76 | 15.65 | 15.75 | 649,865 | +0.02(+0.12%) |
Jul 09, 2021 | 15.68 | 15.73 | 15.67 | 15.73 | 567,293 | +0.22(+1.41%) |
Jul 08, 2021 | 15.48 | 15.55 | 15.42 | 15.51 | 2,587,409 | -0.07(-0.43%) |
Jul 07, 2021 | 15.62 | 15.65 | 15.51 | 15.58 | 1,153,731 | -0.14(-0.90%) |
Jul 06, 2021 | 15.82 | 15.82 | 15.68 | 15.72 | 1,718,310 | -0.18(-1.13%) |
Jul 02, 2021 | 15.98 | 15.99 | 15.89 | 15.90 | 224,594 | -0.09(-0.53%) |