Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.26 | 16.47 | 16.24 | 16.46 | 15,083 | -0.28(-1.68%) |
Sep 29, 2021 | 16.52 | 16.74 | 16.45 | 16.74 | 8,623 | +0.32(+1.93%) |
Sep 28, 2021 | 16.21 | 16.49 | 16.21 | 16.42 | 14,936 | +0.43(+2.67%) |
Sep 27, 2021 | 16.13 | 16.13 | 15.97 | 16.00 | 6,974 | -0.22(-1.36%) |
Sep 24, 2021 | 16.13 | 16.25 | 16.13 | 16.22 | 4,429 | +0.38(+2.37%) |
Sep 23, 2021 | 15.93 | 16.01 | 15.82 | 15.84 | 24,339 | -0.27(-1.68%) |
Sep 22, 2021 | 16.14 | 16.18 | 15.89 | 16.11 | 18,289 | -0.37(-2.24%) |
Sep 21, 2021 | 16.50 | 16.64 | 16.44 | 16.48 | 19,644 | -0.28(-1.66%) |
Sep 20, 2021 | 16.73 | 17.01 | 16.55 | 16.76 | 67,000 | +0.89(+5.59%) |
Sep 17, 2021 | 15.79 | 15.96 | 15.79 | 15.87 | 21,747 | +0.10(+0.60%) |
Sep 16, 2021 | 15.88 | 15.98 | 15.77 | 15.78 | 19,736 | +0.34(+2.22%) |
Sep 15, 2021 | 15.56 | 15.63 | 15.43 | 15.43 | 5,898 | +0.01(+0.05%) |
Sep 14, 2021 | 15.23 | 15.49 | 15.23 | 15.42 | 6,602 | +0.26(+1.69%) |
Sep 13, 2021 | 15.31 | 15.34 | 15.16 | 15.17 | 5,065 | -0.09(-0.61%) |
Sep 10, 2021 | 15.02 | 15.27 | 15.00 | 15.26 | 7,458 | +0.06(+0.38%) |
Sep 09, 2021 | 15.26 | 15.26 | 15.19 | 15.20 | 16,205 | +0.04(+0.26%) |
Sep 08, 2021 | 15.15 | 15.18 | 15.15 | 15.17 | 1,390 | +0.44(+3.02%) |
Sep 07, 2021 | 14.81 | 14.81 | 14.68 | 14.72 | 9,436 | -0.18(-1.19%) |
Sep 03, 2021 | 14.97 | 14.97 | 14.89 | 14.90 | 3,322 | -0.19(-1.28%) |
Sep 02, 2021 | 14.97 | 15.09 | 14.96 | 15.09 | 10,651 | +0.15(+0.98%) |
Sep 01, 2021 | 15.14 | 15.18 | 14.89 | 14.94 | 11,381 | -0.40(-2.58%) |
Aug 31, 2021 | 15.35 | 15.36 | 15.28 | 15.34 | 8,628 | -0.44(-2.76%) |
Aug 30, 2021 | 15.78 | 15.91 | 15.74 | 15.77 | 1,971 | -0.07(-0.44%) |
Aug 27, 2021 | 16.05 | 16.05 | 15.84 | 15.84 | 5,920 | -0.40(-2.49%) |
Aug 26, 2021 | 16.14 | 16.25 | 16.13 | 16.25 | 6,147 | +0.28(+1.76%) |
Aug 25, 2021 | 16.04 | 16.10 | 15.91 | 15.97 | 9,735 | -0.00(-0.01%) |
Aug 24, 2021 | 16.28 | 16.28 | 15.97 | 15.97 | 26,244 | -0.74(-4.40%) |
Aug 23, 2021 | 16.93 | 16.98 | 16.70 | 16.70 | 87,450 | -0.54(-3.13%) |
Aug 20, 2021 | 17.56 | 17.56 | 17.24 | 17.24 | 24,870 | +0.02(+0.11%) |
Aug 19, 2021 | 17.38 | 17.38 | 17.13 | 17.23 | 71,349 | +0.56(+3.37%) |
Aug 18, 2021 | 16.48 | 16.66 | 16.42 | 16.66 | 5,975 | -0.06(-0.36%) |
Aug 17, 2021 | 16.72 | 16.83 | 16.57 | 16.72 | 8,941 | +0.60(+3.72%) |
Aug 16, 2021 | 16.19 | 16.27 | 16.12 | 16.12 | 6,037 | +0.25(+1.57%) |
Aug 13, 2021 | 15.92 | 16.03 | 15.88 | 15.88 | 34,091 | +0.08(+0.52%) |
Aug 12, 2021 | 15.75 | 15.92 | 15.75 | 15.79 | 6,112 | +0.26(+1.69%) |
Aug 11, 2021 | 15.56 | 15.64 | 15.53 | 15.53 | 5,262 | -0.08(-0.49%) |
Aug 10, 2021 | 15.54 | 15.63 | 15.54 | 15.61 | 19,493 | -0.04(-0.26%) |
Aug 09, 2021 | 15.67 | 15.67 | 15.55 | 15.65 | 14,584 | -0.10(-0.61%) |
Aug 06, 2021 | 15.59 | 15.81 | 15.59 | 15.74 | 18,004 | +0.26(+1.68%) |
Aug 05, 2021 | 15.48 | 15.49 | 15.43 | 15.48 | 6,491 | +0.08(+0.49%) |
Aug 04, 2021 | 15.44 | 15.51 | 15.27 | 15.41 | 18,476 | -0.21(-1.37%) |
Aug 03, 2021 | 15.90 | 15.90 | 15.62 | 15.62 | 3,243 | -0.13(-0.82%) |
Aug 02, 2021 | 15.71 | 15.75 | 15.58 | 15.75 | 12,613 | -0.22(-1.41%) |
Jul 30, 2021 | 16.07 | 16.07 | 15.84 | 15.98 | 6,529 | +0.30(+1.91%) |
Jul 29, 2021 | 15.55 | 15.75 | 15.55 | 15.68 | 12,349 | -0.14(-0.92%) |
Jul 28, 2021 | 16.23 | 16.36 | 15.82 | 15.82 | 19,787 | -0.92(-5.50%) |
Jul 27, 2021 | 16.76 | 17.14 | 16.72 | 16.74 | 31,373 | +0.61(+3.80%) |
Jul 26, 2021 | 16.17 | 16.18 | 15.97 | 16.13 | 11,226 | +0.61(+3.92%) |
Jul 23, 2021 | 15.52 | 15.64 | 15.52 | 15.52 | 16,999 | +0.45(+2.96%) |
Jul 22, 2021 | 15.05 | 15.12 | 15.05 | 15.08 | 967 | -0.06(-0.40%) |
Jul 21, 2021 | 15.50 | 15.50 | 15.13 | 15.14 | 3,214 | -0.18(-1.20%) |
Jul 20, 2021 | 15.52 | 15.61 | 15.27 | 15.32 | 9,991 | -0.17(-1.08%) |
Jul 19, 2021 | 15.43 | 15.59 | 15.42 | 15.49 | 18,834 | +0.55(+3.71%) |
Jul 16, 2021 | 14.69 | 14.98 | 14.68 | 14.93 | 4,913 | +0.24(+1.65%) |
Jul 15, 2021 | 14.63 | 14.69 | 14.56 | 14.69 | 3,253 | -0.06(-0.44%) |
Jul 14, 2021 | 14.68 | 14.78 | 14.68 | 14.76 | 1,598 | -0.12(-0.81%) |
Jul 13, 2021 | 14.82 | 14.88 | 14.77 | 14.88 | 5,413 | -0.03(-0.19%) |
Jul 12, 2021 | 15.03 | 15.03 | 14.90 | 14.90 | 1,803 | -0.05(-0.36%) |
Jul 09, 2021 | 15.17 | 15.18 | 14.94 | 14.96 | 7,115 | -0.53(-3.40%) |
Jul 08, 2021 | 15.54 | 15.58 | 15.40 | 15.48 | 8,981 | +0.62(+4.15%) |
Jul 07, 2021 | 14.74 | 14.87 | 14.74 | 14.87 | 916 | +0.01(+0.09%) |
Jul 06, 2021 | 14.67 | 14.93 | 14.67 | 14.85 | 7,612 | +0.48(+3.35%) |
Jul 02, 2021 | 14.40 | 14.51 | 14.37 | 14.37 | 7,764 | +0.05(+0.33%) |