Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.87 | 15.07 | 14.69 | 14.86 | 86,392 | +0.11(+0.75%) |
Sep 29, 2021 | 15.07 | 15.13 | 14.65 | 14.75 | 133,214 | -0.12(-0.81%) |
Sep 28, 2021 | 15.32 | 15.32 | 14.71 | 14.87 | 94,778 | -0.45(-2.94%) |
Sep 27, 2021 | 15.19 | 15.50 | 15.10 | 15.32 | 90,351 | -0.08(-0.52%) |
Sep 24, 2021 | 15.70 | 15.99 | 15.29 | 15.40 | 111,460 | -0.33(-2.10%) |
Sep 23, 2021 | 15.21 | 15.80 | 15.21 | 15.73 | 96,573 | +0.50(+3.28%) |
Sep 22, 2021 | 15.04 | 15.39 | 14.95 | 15.23 | 68,138 | +0.37(+2.49%) |
Sep 21, 2021 | 14.48 | 15.10 | 14.42 | 14.86 | 94,491 | +0.38(+2.62%) |
Sep 20, 2021 | 14.75 | 14.99 | 14.44 | 14.48 | 92,928 | -0.62(-4.11%) |
Sep 17, 2021 | 15.14 | 15.17 | 14.76 | 15.10 | 546,946 | -0.11(-0.72%) |
Sep 16, 2021 | 15.24 | 15.32 | 15.14 | 15.21 | 163,823 | -0.15(-0.98%) |
Sep 15, 2021 | 15.47 | 15.47 | 15.01 | 15.36 | 68,878 | -0.11(-0.71%) |
Sep 14, 2021 | 15.48 | 16.03 | 15.29 | 15.47 | 163,613 | +0.05(+0.32%) |
Sep 13, 2021 | 15.00 | 15.80 | 14.91 | 15.42 | 232,133 | +0.41(+2.73%) |
Sep 10, 2021 | 15.40 | 15.53 | 14.96 | 15.01 | 94,039 | -0.34(-2.21%) |
Sep 09, 2021 | 15.57 | 15.84 | 15.33 | 15.35 | 73,972 | -0.33(-2.10%) |
Sep 08, 2021 | 15.66 | 15.68 | 15.16 | 15.68 | 88,542 | +0.10(+0.64%) |
Sep 07, 2021 | 16.23 | 16.25 | 15.52 | 15.58 | 75,916 | -0.58(-3.59%) |
Sep 03, 2021 | 15.74 | 16.36 | 15.64 | 16.16 | 126,641 | +0.38(+2.41%) |
Sep 02, 2021 | 16.30 | 16.33 | 15.73 | 15.78 | 103,313 | -0.60(-3.66%) |
Sep 01, 2021 | 16.73 | 16.83 | 16.32 | 16.38 | 81,431 | -0.24(-1.44%) |
Aug 31, 2021 | 16.50 | 16.74 | 16.39 | 16.62 | 165,599 | -0.07(-0.42%) |
Aug 30, 2021 | 16.50 | 16.74 | 16.30 | 16.69 | 165,584 | +0.16(+0.97%) |
Aug 27, 2021 | 16.26 | 16.75 | 16.19 | 16.53 | 192,342 | +0.13(+0.79%) |
Aug 26, 2021 | 16.42 | 16.54 | 16.17 | 16.40 | 54,687 | -0.21(-1.26%) |
Aug 25, 2021 | 16.47 | 16.77 | 16.39 | 16.61 | 63,391 | +0.14(+0.85%) |
Aug 24, 2021 | 15.96 | 16.52 | 15.86 | 16.47 | 82,745 | +0.65(+4.11%) |
Aug 23, 2021 | 15.69 | 15.99 | 15.68 | 15.82 | 100,367 | -0.05(-0.32%) |
Aug 20, 2021 | 15.64 | 16.08 | 15.43 | 15.87 | 176,183 | +0.35(+2.26%) |
Aug 19, 2021 | 15.08 | 15.80 | 15.08 | 15.52 | 202,335 | -0.14(-0.89%) |
Aug 18, 2021 | 15.72 | 15.99 | 15.45 | 15.66 | 69,583 | -0.02(-0.13%) |
Aug 17, 2021 | 15.71 | 15.94 | 15.61 | 15.68 | 214,613 | -0.49(-3.03%) |
Aug 16, 2021 | 16.12 | 16.25 | 15.93 | 16.17 | 98,906 | -0.10(-0.61%) |
Aug 13, 2021 | 16.38 | 16.59 | 16.10 | 16.27 | 80,571 | -0.21(-1.27%) |
Aug 12, 2021 | 17.00 | 17.00 | 16.30 | 16.48 | 129,937 | -0.41(-2.43%) |
Aug 11, 2021 | 17.45 | 17.59 | 16.50 | 16.89 | 159,755 | -0.44(-2.54%) |
Aug 10, 2021 | 18.80 | 19.11 | 16.84 | 17.33 | 268,677 | -1.38(-7.38%) |
Aug 09, 2021 | 18.18 | 18.79 | 18.06 | 18.71 | 104,234 | +0.28(+1.52%) |
Aug 06, 2021 | 18.36 | 18.64 | 18.07 | 18.43 | 74,746 | +0.08(+0.44%) |
Aug 05, 2021 | 18.40 | 18.58 | 18.18 | 18.35 | 241,279 | +0.01(+0.05%) |
Aug 04, 2021 | 18.43 | 18.68 | 18.12 | 18.34 | 109,360 | -0.07(-0.38%) |
Aug 03, 2021 | 18.79 | 18.84 | 18.19 | 18.41 | 60,705 | -0.47(-2.49%) |
Aug 02, 2021 | 18.95 | 19.17 | 18.62 | 18.88 | 73,876 | -0.02(-0.11%) |
Jul 30, 2021 | 18.45 | 19.16 | 18.45 | 18.90 | 69,841 | +0.23(+1.23%) |
Jul 29, 2021 | 18.13 | 18.82 | 18.13 | 18.67 | 88,512 | +0.56(+3.09%) |
Jul 28, 2021 | 17.37 | 18.25 | 17.37 | 18.11 | 85,050 | +0.76(+4.38%) |
Jul 27, 2021 | 17.44 | 17.44 | 16.95 | 17.35 | 92,506 | -0.12(-0.69%) |
Jul 26, 2021 | 17.40 | 17.70 | 17.08 | 17.47 | 102,345 | +0.05(+0.29%) |
Jul 23, 2021 | 17.98 | 18.35 | 17.29 | 17.42 | 167,621 | -0.52(-2.90%) |
Jul 22, 2021 | 17.99 | 18.03 | 17.78 | 17.94 | 112,706 | -0.06(-0.33%) |
Jul 21, 2021 | 18.12 | 18.37 | 17.92 | 18.00 | 133,204 | +0.31(+1.75%) |
Jul 20, 2021 | 17.66 | 17.96 | 17.42 | 17.69 | 102,062 | +0.14(+0.80%) |
Jul 19, 2021 | 17.65 | 17.99 | 17.30 | 17.55 | 129,617 | -0.48(-2.66%) |
Jul 16, 2021 | 18.44 | 18.68 | 17.92 | 18.03 | 321,102 | -0.37(-2.01%) |
Jul 15, 2021 | 18.59 | 18.92 | 18.10 | 18.40 | 192,481 | -0.15(-0.81%) |
Jul 14, 2021 | 18.98 | 19.14 | 18.54 | 18.55 | 367,206 | -0.28(-1.49%) |
Jul 13, 2021 | 19.34 | 19.41 | 18.77 | 18.83 | 75,924 | -0.60(-3.09%) |
Jul 12, 2021 | 19.48 | 19.75 | 19.35 | 19.43 | 127,878 | +0.10(+0.52%) |
Jul 09, 2021 | 19.06 | 19.44 | 19.00 | 19.33 | 72,913 | +0.28(+1.47%) |
Jul 08, 2021 | 19.40 | 19.40 | 18.83 | 19.05 | 119,549 | -0.74(-3.74%) |
Jul 07, 2021 | 20.25 | 20.34 | 19.58 | 19.79 | 131,177 | -0.23(-1.15%) |
Jul 06, 2021 | 19.97 | 20.10 | 19.46 | 20.02 | 121,386 | +0.37(+1.88%) |
Jul 02, 2021 | 19.64 | 19.92 | 19.15 | 19.65 | 105,927 | +0.13(+0.67%) |