Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.33 | 15.36 | 14.98 | 15.12 | 28,695 | -0.15(-0.98%) |
Sep 29, 2021 | 15.37 | 15.54 | 15.18 | 15.27 | 28,044 | -0.11(-0.74%) |
Sep 28, 2021 | 15.64 | 15.68 | 15.35 | 15.38 | 43,098 | -0.25(-1.57%) |
Sep 27, 2021 | 15.87 | 15.95 | 15.61 | 15.63 | 43,761 | -0.25(-1.60%) |
Sep 24, 2021 | 15.96 | 15.96 | 15.78 | 15.88 | 19,489 | -0.06(-0.38%) |
Sep 23, 2021 | 15.91 | 16.02 | 15.86 | 15.94 | 21,274 | -0.01(-0.06%) |
Sep 22, 2021 | 15.93 | 16.23 | 15.86 | 15.95 | 43,304 | +0.00(+0.00%) |
Sep 21, 2021 | 15.91 | 16.04 | 15.91 | 15.95 | 24,294 | +0.04(+0.22%) |
Sep 20, 2021 | 16.01 | 16.13 | 15.91 | 15.92 | 23,645 | -0.35(-2.15%) |
Sep 17, 2021 | 16.00 | 16.28 | 15.99 | 16.27 | 10,384 | +0.22(+1.36%) |
Sep 16, 2021 | 15.97 | 16.08 | 15.94 | 16.05 | 35,115 | +0.01(+0.05%) |
Sep 15, 2021 | 16.00 | 16.11 | 15.94 | 16.04 | 40,434 | -0.04(-0.22%) |
Sep 14, 2021 | 16.10 | 16.14 | 15.92 | 16.07 | 22,312 | -0.07(-0.45%) |
Sep 13, 2021 | 16.30 | 16.30 | 16.11 | 16.15 | 23,038 | -0.17(-1.02%) |
Sep 10, 2021 | 16.23 | 16.35 | 16.21 | 16.31 | 22,118 | +0.08(+0.48%) |
Sep 09, 2021 | 16.23 | 16.23 | 16.17 | 16.23 | 11,412 | +0.10(+0.65%) |
Sep 08, 2021 | 16.07 | 16.15 | 16.07 | 16.13 | 19,760 | -0.01(-0.05%) |
Sep 07, 2021 | 16.14 | 16.33 | 16.09 | 16.14 | 43,803 | -0.05(-0.32%) |
Sep 03, 2021 | 16.37 | 16.37 | 15.93 | 16.19 | 59,638 | -0.13(-0.80%) |
Sep 02, 2021 | 16.32 | 16.40 | 16.28 | 16.32 | 38,622 | +0.04(+0.27%) |
Sep 01, 2021 | 16.14 | 16.40 | 15.92 | 16.28 | 62,442 | +0.22(+1.36%) |
Aug 31, 2021 | 16.10 | 16.28 | 15.95 | 16.06 | 25,905 | -0.04(-0.27%) |
Aug 30, 2021 | 16.07 | 16.19 | 15.97 | 16.10 | 24,813 | -0.02(-0.11%) |
Aug 27, 2021 | 16.15 | 16.22 | 16.09 | 16.12 | 29,115 | -0.07(-0.43%) |
Aug 26, 2021 | 16.11 | 16.22 | 16.00 | 16.19 | 32,754 | +0.03(+0.16%) |
Aug 25, 2021 | 16.15 | 16.17 | 16.09 | 16.16 | 13,738 | -0.05(-0.32%) |
Aug 24, 2021 | 16.15 | 16.22 | 16.06 | 16.22 | 32,803 | +0.10(+0.65%) |
Aug 23, 2021 | 16.23 | 16.26 | 16.08 | 16.11 | 27,940 | -0.11(-0.70%) |
Aug 20, 2021 | 16.22 | 16.34 | 16.15 | 16.23 | 12,037 | +0.08(+0.48%) |
Aug 19, 2021 | 16.21 | 16.32 | 16.15 | 16.15 | 35,353 | -0.10(-0.64%) |
Aug 18, 2021 | 16.28 | 16.37 | 16.21 | 16.25 | 23,814 | -0.01(-0.05%) |
Aug 17, 2021 | 16.16 | 16.39 | 16.16 | 16.26 | 19,109 | +0.10(+0.65%) |
Aug 16, 2021 | 16.18 | 16.30 | 16.15 | 16.16 | 18,967 | -0.08(-0.48%) |
Aug 13, 2021 | 16.26 | 16.27 | 16.17 | 16.23 | 23,333 | -0.10(-0.60%) |
Aug 12, 2021 | 16.34 | 16.34 | 16.14 | 16.33 | 17,433 | +0.08(+0.48%) |
Aug 11, 2021 | 16.39 | 16.39 | 16.09 | 16.25 | 16,947 | +0.13(+0.81%) |
Aug 10, 2021 | 16.05 | 16.25 | 15.95 | 16.12 | 19,672 | +0.08(+0.49%) |
Aug 09, 2021 | 15.93 | 16.06 | 15.93 | 16.04 | 18,133 | +0.05(+0.33%) |
Aug 06, 2021 | 16.02 | 16.03 | 15.83 | 15.99 | 42,294 | -0.05(-0.32%) |
Aug 05, 2021 | 16.05 | 16.08 | 16.04 | 16.04 | 24,323 | -0.05(-0.32%) |
Aug 04, 2021 | 16.04 | 16.18 | 16.04 | 16.10 | 24,772 | -0.02(-0.11%) |
Aug 03, 2021 | 16.14 | 16.14 | 16.03 | 16.11 | 37,524 | -0.01(-0.05%) |
Aug 02, 2021 | 16.06 | 16.15 | 16.03 | 16.12 | 22,606 | +0.04(+0.27%) |
Jul 30, 2021 | 15.91 | 16.11 | 15.86 | 16.08 | 22,890 | +0.14(+0.87%) |
Jul 29, 2021 | 15.83 | 15.94 | 15.83 | 15.94 | 29,225 | +0.14(+0.88%) |
Jul 28, 2021 | 15.72 | 15.82 | 15.70 | 15.80 | 27,303 | +0.07(+0.44%) |
Jul 27, 2021 | 15.69 | 15.74 | 15.65 | 15.73 | 45,491 | +0.04(+0.28%) |
Jul 26, 2021 | 15.63 | 15.70 | 15.63 | 15.69 | 47,511 | +0.03(+0.22%) |
Jul 23, 2021 | 15.69 | 15.69 | 15.61 | 15.65 | 37,943 | -0.03(-0.22%) |
Jul 22, 2021 | 15.71 | 15.73 | 15.65 | 15.69 | 16,865 | -0.02(-0.11%) |
Jul 21, 2021 | 15.74 | 15.74 | 15.67 | 15.71 | 16,603 | -0.03(-0.22%) |
Jul 20, 2021 | 15.83 | 15.83 | 15.72 | 15.74 | 37,794 | -0.09(-0.55%) |
Jul 19, 2021 | 15.78 | 15.94 | 15.61 | 15.83 | 54,331 | +0.02(+0.11%) |
Jul 16, 2021 | 15.91 | 16.02 | 15.81 | 15.81 | 27,720 | +0.00(+0.00%) |
Jul 15, 2021 | 15.92 | 15.99 | 15.81 | 15.81 | 22,076 | -0.19(-1.20%) |
Jul 14, 2021 | 16.01 | 16.07 | 15.91 | 16.00 | 32,171 | -0.02(-0.12%) |
Jul 13, 2021 | 15.97 | 16.11 | 15.97 | 16.02 | 33,988 | -0.02(-0.11%) |
Jul 12, 2021 | 15.95 | 16.09 | 15.95 | 16.04 | 37,485 | +0.11(+0.71%) |
Jul 09, 2021 | 15.95 | 16.04 | 15.88 | 15.93 | 23,595 | -0.05(-0.33%) |
Jul 08, 2021 | 15.73 | 16.08 | 15.73 | 15.98 | 36,654 | +0.18(+1.15%) |
Jul 07, 2021 | 15.86 | 15.94 | 15.68 | 15.80 | 50,392 | -0.10(-0.60%) |
Jul 06, 2021 | 15.90 | 15.90 | 15.75 | 15.89 | 20,661 | +0.05(+0.33%) |
Jul 02, 2021 | 15.93 | 16.04 | 15.84 | 15.84 | 22,883 | -0.07(-0.44%) |