Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.20 | 16.20 | 15.60 | 15.78 | 52,026 | -0.35(-2.15%) |
Sep 29, 2021 | 15.84 | 16.23 | 15.71 | 16.12 | 35,044 | +0.35(+2.20%) |
Sep 28, 2021 | 15.51 | 15.86 | 15.46 | 15.78 | 82,766 | +0.22(+1.41%) |
Sep 27, 2021 | 15.77 | 16.01 | 15.53 | 15.56 | 35,212 | -0.21(-1.34%) |
Sep 24, 2021 | 16.03 | 16.06 | 15.75 | 15.77 | 52,741 | -0.30(-1.90%) |
Sep 23, 2021 | 15.97 | 16.42 | 15.91 | 16.07 | 44,480 | +0.22(+1.39%) |
Sep 22, 2021 | 15.91 | 16.04 | 15.73 | 15.85 | 21,128 | -0.07(-0.43%) |
Sep 21, 2021 | 16.05 | 16.10 | 15.90 | 15.92 | 31,973 | -0.07(-0.42%) |
Sep 20, 2021 | 16.37 | 16.72 | 15.90 | 15.99 | 53,200 | -0.38(-2.33%) |
Sep 17, 2021 | 16.47 | 16.97 | 16.36 | 16.37 | 223,423 | -0.07(-0.41%) |
Sep 16, 2021 | 15.68 | 16.50 | 15.68 | 16.44 | 90,789 | +0.64(+4.07%) |
Sep 15, 2021 | 15.79 | 15.94 | 15.56 | 15.79 | 58,724 | +0.11(+0.70%) |
Sep 14, 2021 | 15.95 | 16.02 | 15.67 | 15.68 | 59,711 | -0.14(-0.86%) |
Sep 13, 2021 | 15.80 | 16.14 | 15.71 | 15.82 | 49,421 | +0.13(+0.81%) |
Sep 10, 2021 | 16.27 | 16.28 | 15.19 | 15.69 | 83,128 | -0.49(-3.03%) |
Sep 09, 2021 | 16.51 | 16.57 | 16.18 | 16.18 | 63,940 | -0.41(-2.50%) |
Sep 08, 2021 | 16.72 | 16.83 | 16.50 | 16.60 | 26,870 | -0.19(-1.16%) |
Sep 07, 2021 | 16.90 | 16.97 | 16.67 | 16.79 | 55,511 | -0.11(-0.65%) |
Sep 03, 2021 | 16.91 | 16.99 | 16.72 | 16.90 | 39,162 | -0.04(-0.25%) |
Sep 02, 2021 | 16.96 | 17.02 | 16.84 | 16.94 | 25,660 | +0.02(+0.10%) |
Sep 01, 2021 | 16.67 | 16.96 | 16.63 | 16.93 | 67,319 | +0.38(+2.30%) |
Aug 31, 2021 | 16.64 | 16.68 | 16.40 | 16.55 | 40,055 | -0.09(-0.56%) |
Aug 30, 2021 | 16.65 | 16.67 | 16.44 | 16.64 | 47,101 | +0.08(+0.51%) |
Aug 27, 2021 | 16.45 | 16.58 | 16.34 | 16.56 | 55,384 | +0.24(+1.45%) |
Aug 26, 2021 | 16.45 | 16.56 | 16.31 | 16.32 | 21,964 | -0.08(-0.52%) |
Aug 25, 2021 | 16.34 | 16.80 | 16.28 | 16.40 | 58,826 | -0.05(-0.31%) |
Aug 24, 2021 | 16.39 | 16.50 | 16.14 | 16.45 | 61,292 | +0.07(+0.41%) |
Aug 23, 2021 | 16.49 | 16.62 | 16.29 | 16.39 | 35,285 | -0.01(-0.05%) |
Aug 20, 2021 | 16.10 | 16.47 | 16.10 | 16.39 | 60,919 | +0.22(+1.36%) |
Aug 19, 2021 | 16.16 | 16.28 | 15.94 | 16.17 | 35,138 | -0.11(-0.68%) |
Aug 18, 2021 | 16.33 | 16.54 | 16.13 | 16.28 | 83,011 | -0.15(-0.93%) |
Aug 17, 2021 | 16.70 | 16.70 | 16.35 | 16.44 | 27,633 | -0.30(-1.77%) |
Aug 16, 2021 | 16.76 | 16.89 | 16.71 | 16.73 | 32,025 | -0.16(-0.95%) |
Aug 13, 2021 | 16.91 | 17.02 | 16.72 | 16.89 | 36,428 | +0.02(+0.10%) |
Aug 12, 2021 | 16.99 | 17.10 | 16.61 | 16.88 | 73,541 | -0.07(-0.44%) |
Aug 11, 2021 | 16.70 | 17.09 | 16.70 | 16.95 | 153,008 | +0.43(+2.58%) |
Aug 10, 2021 | 16.45 | 16.52 | 16.29 | 16.52 | 72,628 | +0.01(+0.05%) |
Aug 09, 2021 | 16.65 | 16.69 | 16.24 | 16.52 | 58,007 | -0.13(-0.80%) |
Aug 06, 2021 | 16.71 | 16.97 | 16.58 | 16.65 | 82,659 | +0.02(+0.10%) |
Aug 05, 2021 | 16.03 | 16.63 | 16.01 | 16.63 | 125,175 | +0.60(+3.76%) |
Aug 04, 2021 | 16.39 | 16.45 | 16.01 | 16.03 | 55,253 | -0.32(-1.95%) |
Aug 03, 2021 | 16.21 | 16.42 | 15.97 | 16.35 | 65,534 | +0.34(+2.14%) |
Aug 02, 2021 | 16.21 | 16.22 | 16.01 | 16.01 | 93,158 | -0.08(-0.52%) |
Jul 30, 2021 | 16.21 | 16.25 | 15.95 | 16.09 | 70,210 | -0.08(-0.52%) |
Jul 29, 2021 | 16.22 | 16.27 | 16.12 | 16.17 | 42,637 | +0.08(+0.52%) |
Jul 28, 2021 | 16.18 | 16.63 | 15.95 | 16.09 | 48,068 | -0.18(-1.08%) |
Jul 27, 2021 | 16.24 | 16.49 | 16.03 | 16.26 | 79,467 | -0.08(-0.46%) |
Jul 26, 2021 | 15.96 | 16.37 | 15.95 | 16.34 | 89,285 | +0.40(+2.52%) |
Jul 23, 2021 | 15.65 | 16.00 | 15.65 | 15.94 | 59,512 | +0.21(+1.33%) |
Jul 22, 2021 | 15.80 | 15.85 | 15.63 | 15.73 | 120,405 | -0.16(-1.00%) |
Jul 21, 2021 | 15.73 | 15.98 | 15.61 | 15.89 | 57,956 | +0.17(+1.06%) |
Jul 20, 2021 | 15.43 | 15.83 | 15.39 | 15.72 | 135,825 | +0.39(+2.51%) |
Jul 19, 2021 | 15.61 | 15.74 | 15.18 | 15.34 | 67,320 | -0.43(-2.71%) |
Jul 16, 2021 | 15.60 | 15.93 | 15.60 | 15.76 | 100,604 | +0.15(+0.97%) |
Jul 15, 2021 | 15.65 | 15.65 | 15.42 | 15.61 | 78,343 | +0.01(+0.05%) |
Jul 14, 2021 | 15.49 | 15.66 | 15.44 | 15.60 | 130,079 | +0.13(+0.87%) |
Jul 13, 2021 | 15.80 | 15.92 | 15.40 | 15.47 | 62,570 | -0.42(-2.63%) |
Jul 12, 2021 | 15.77 | 15.98 | 15.77 | 15.89 | 65,410 | +0.11(+0.69%) |
Jul 09, 2021 | 15.65 | 15.80 | 15.47 | 15.78 | 65,823 | +0.20(+1.29%) |
Jul 08, 2021 | 15.70 | 15.85 | 15.48 | 15.58 | 137,247 | -0.28(-1.74%) |
Jul 07, 2021 | 15.62 | 15.93 | 15.54 | 15.85 | 735,887 | +0.28(+1.77%) |
Jul 06, 2021 | 15.55 | 15.62 | 15.22 | 15.58 | 72,375 | +0.09(+0.59%) |
Jul 02, 2021 | 15.57 | 15.58 | 15.37 | 15.49 | 69,848 | -0.07(-0.43%) |