Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.31 | 16.31 | 15.87 | 15.87 | 159,395 | -0.28(-1.73%) |
Sep 29, 2021 | 15.93 | 16.15 | 15.79 | 16.15 | 77,861 | +0.30(+1.87%) |
Sep 28, 2021 | 16.27 | 16.29 | 15.78 | 15.86 | 134,765 | -0.28(-1.73%) |
Sep 27, 2021 | 15.62 | 16.23 | 15.62 | 16.14 | 233,031 | +0.59(+3.76%) |
Sep 24, 2021 | 15.30 | 15.72 | 15.29 | 15.55 | 179,370 | +0.23(+1.47%) |
Sep 23, 2021 | 15.05 | 15.48 | 14.82 | 15.32 | 152,420 | +0.38(+2.53%) |
Sep 22, 2021 | 14.82 | 15.09 | 14.78 | 14.95 | 137,488 | +0.29(+1.97%) |
Sep 21, 2021 | 14.75 | 14.93 | 14.61 | 14.66 | 134,003 | +0.01(+0.06%) |
Sep 20, 2021 | 14.64 | 15.11 | 14.38 | 14.65 | 275,203 | -0.39(-2.57%) |
Sep 17, 2021 | 14.92 | 15.08 | 14.71 | 15.04 | 1,016,433 | +0.17(+1.15%) |
Sep 16, 2021 | 15.00 | 15.04 | 14.73 | 14.87 | 466,774 | -0.03(-0.18%) |
Sep 15, 2021 | 14.80 | 14.96 | 14.77 | 14.89 | 121,583 | +0.17(+1.16%) |
Sep 14, 2021 | 15.00 | 15.00 | 14.61 | 14.72 | 222,005 | -0.23(-1.51%) |
Sep 13, 2021 | 14.96 | 15.09 | 14.80 | 14.95 | 203,063 | -0.01(-0.06%) |
Sep 10, 2021 | 15.14 | 15.17 | 14.87 | 14.96 | 194,229 | -0.16(-1.07%) |
Sep 09, 2021 | 14.95 | 15.18 | 14.86 | 15.12 | 228,339 | +0.17(+1.14%) |
Sep 08, 2021 | 14.93 | 15.06 | 14.73 | 14.95 | 178,006 | -0.09(-0.60%) |
Sep 07, 2021 | 15.14 | 15.27 | 14.96 | 15.04 | 191,081 | -0.05(-0.30%) |
Sep 03, 2021 | 15.24 | 15.25 | 14.98 | 15.08 | 130,298 | -0.11(-0.71%) |
Sep 02, 2021 | 15.17 | 15.29 | 15.10 | 15.19 | 133,622 | +0.03(+0.18%) |
Sep 01, 2021 | 15.22 | 15.22 | 14.93 | 15.16 | 209,965 | -0.04(-0.24%) |
Aug 31, 2021 | 15.11 | 15.23 | 14.94 | 15.20 | 366,455 | +0.17(+1.14%) |
Aug 30, 2021 | 15.24 | 15.24 | 14.99 | 15.03 | 295,991 | -0.13(-0.83%) |
Aug 27, 2021 | 14.86 | 15.18 | 14.77 | 15.15 | 258,564 | +0.40(+2.68%) |
Aug 26, 2021 | 15.01 | 15.01 | 14.72 | 14.76 | 126,880 | -0.10(-0.67%) |
Aug 25, 2021 | 14.78 | 14.94 | 14.78 | 14.86 | 96,492 | +0.07(+0.49%) |
Aug 24, 2021 | 14.82 | 14.88 | 14.71 | 14.78 | 77,568 | -0.04(-0.24%) |
Aug 23, 2021 | 14.96 | 14.98 | 14.77 | 14.82 | 78,861 | -0.05(-0.36%) |
Aug 20, 2021 | 14.66 | 14.94 | 14.66 | 14.87 | 258,443 | +0.14(+0.98%) |
Aug 19, 2021 | 14.54 | 14.78 | 14.54 | 14.73 | 194,581 | +0.04(+0.31%) |
Aug 18, 2021 | 14.75 | 14.91 | 14.67 | 14.69 | 147,028 | -0.09(-0.61%) |
Aug 17, 2021 | 14.71 | 14.85 | 14.58 | 14.78 | 174,340 | -0.04(-0.24%) |
Aug 16, 2021 | 14.75 | 14.90 | 14.58 | 14.81 | 105,029 | +0.03(+0.18%) |
Aug 13, 2021 | 15.10 | 15.10 | 14.69 | 14.78 | 163,054 | -0.14(-0.97%) |
Aug 12, 2021 | 15.08 | 15.08 | 14.87 | 14.93 | 101,891 | -0.12(-0.78%) |
Aug 11, 2021 | 15.03 | 15.05 | 14.78 | 15.05 | 176,495 | +0.10(+0.66%) |
Aug 10, 2021 | 14.86 | 15.00 | 14.68 | 14.95 | 105,262 | +0.12(+0.79%) |
Aug 09, 2021 | 14.87 | 14.99 | 14.76 | 14.83 | 82,282 | -0.12(-0.78%) |
Aug 06, 2021 | 14.82 | 15.04 | 14.78 | 14.95 | 136,844 | +0.37(+2.53%) |
Aug 05, 2021 | 14.98 | 14.98 | 14.49 | 14.58 | 148,203 | +0.10(+0.68%) |
Aug 04, 2021 | 14.51 | 14.69 | 14.42 | 14.48 | 105,834 | -0.23(-1.53%) |
Aug 03, 2021 | 14.54 | 14.78 | 14.37 | 14.70 | 300,537 | +0.26(+1.81%) |
Aug 02, 2021 | 14.76 | 15.08 | 14.42 | 14.44 | 190,356 | -0.30(-2.02%) |
Jul 30, 2021 | 14.59 | 14.84 | 14.59 | 14.74 | 219,581 | +0.04(+0.28%) |
Jul 29, 2021 | 14.96 | 14.96 | 14.53 | 14.70 | 164,908 | +0.03(+0.18%) |
Jul 28, 2021 | 14.41 | 14.81 | 14.27 | 14.67 | 332,318 | +0.33(+2.30%) |
Jul 27, 2021 | 14.28 | 14.51 | 14.23 | 14.34 | 179,512 | -0.07(-0.50%) |
Jul 26, 2021 | 14.40 | 14.65 | 14.35 | 14.41 | 274,650 | +0.06(+0.44%) |
Jul 23, 2021 | 14.09 | 14.43 | 14.05 | 14.35 | 276,197 | +0.46(+3.34%) |
Jul 22, 2021 | 14.50 | 14.50 | 13.88 | 13.89 | 365,990 | -0.32(-2.26%) |
Jul 21, 2021 | 14.40 | 14.56 | 14.19 | 14.21 | 194,682 | +0.02(+0.13%) |
Jul 20, 2021 | 13.90 | 14.48 | 13.67 | 14.19 | 268,306 | +0.29(+2.06%) |
Jul 19, 2021 | 13.93 | 14.14 | 13.71 | 13.90 | 453,196 | -0.44(-3.05%) |
Jul 16, 2021 | 14.82 | 14.84 | 14.33 | 14.34 | 149,858 | -0.35(-2.37%) |
Jul 15, 2021 | 14.63 | 14.80 | 14.48 | 14.69 | 394,113 | -0.04(-0.30%) |
Jul 14, 2021 | 14.73 | 14.93 | 14.61 | 14.73 | 233,956 | -0.04(-0.24%) |
Jul 13, 2021 | 14.92 | 14.93 | 14.65 | 14.77 | 383,946 | -0.12(-0.78%) |
Jul 12, 2021 | 15.25 | 15.25 | 14.77 | 14.89 | 752,386 | -0.59(-3.81%) |
Jul 09, 2021 | 15.28 | 15.53 | 14.97 | 15.48 | 120,652 | +0.48(+3.22%) |
Jul 08, 2021 | 15.06 | 15.36 | 14.78 | 14.99 | 171,503 | -0.29(-1.93%) |
Jul 07, 2021 | 15.62 | 15.76 | 15.07 | 15.29 | 331,253 | -0.48(-3.06%) |
Jul 06, 2021 | 15.57 | 15.81 | 14.90 | 15.77 | 1,262,159 | +0.32(+2.08%) |
Jul 02, 2021 | 15.63 | 15.63 | 15.40 | 15.45 | 100,792 | -0.20(-1.26%) |