Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.91 | 14.91 | 14.54 | 14.61 | 407,650 | -0.31(-2.08%) |
Sep 29, 2021 | 15.15 | 15.15 | 14.88 | 14.92 | 626,507 | -0.25(-1.65%) |
Sep 28, 2021 | 15.62 | 15.62 | 14.95 | 15.17 | 1,083,455 | -0.65(-4.11%) |
Sep 27, 2021 | 15.31 | 15.90 | 15.31 | 15.82 | 2,266,643 | +0.53(+3.47%) |
Sep 24, 2021 | 15.26 | 15.35 | 15.14 | 15.29 | 330,155 | -0.07(-0.46%) |
Sep 23, 2021 | 15.28 | 15.52 | 15.20 | 15.36 | 401,194 | +0.07(+0.46%) |
Sep 22, 2021 | 15.49 | 15.56 | 15.22 | 15.29 | 248,241 | -0.31(-1.99%) |
Sep 21, 2021 | 15.44 | 15.61 | 15.37 | 15.60 | 499,262 | +0.19(+1.23%) |
Sep 20, 2021 | 15.14 | 15.63 | 15.03 | 15.41 | 666,307 | +0.02(+0.13%) |
Sep 17, 2021 | 14.73 | 15.71 | 14.72 | 15.39 | 1,646,260 | +0.94(+6.51%) |
Sep 16, 2021 | 14.23 | 14.51 | 14.15 | 14.45 | 524,043 | +0.22(+1.55%) |
Sep 15, 2021 | 14.51 | 14.77 | 14.01 | 14.23 | 780,887 | -0.11(-0.77%) |
Sep 14, 2021 | 14.45 | 14.75 | 14.31 | 14.34 | 370,278 | +0.02(+0.14%) |
Sep 13, 2021 | 14.18 | 14.55 | 14.18 | 14.32 | 446,781 | +0.25(+1.78%) |
Sep 10, 2021 | 14.37 | 14.45 | 14.05 | 14.07 | 767,978 | -0.31(-2.16%) |
Sep 09, 2021 | 14.45 | 14.61 | 14.32 | 14.38 | 834,548 | -0.13(-0.90%) |
Sep 08, 2021 | 14.35 | 14.57 | 14.17 | 14.51 | 891,750 | +0.19(+1.33%) |
Sep 07, 2021 | 14.64 | 14.64 | 14.16 | 14.32 | 796,808 | -0.40(-2.72%) |
Sep 03, 2021 | 14.74 | 14.85 | 14.63 | 14.72 | 295,255 | -0.06(-0.41%) |
Sep 02, 2021 | 14.64 | 14.85 | 14.64 | 14.78 | 644,866 | +0.26(+1.79%) |
Sep 01, 2021 | 14.55 | 14.69 | 14.51 | 14.52 | 540,498 | +0.03(+0.21%) |
Aug 31, 2021 | 14.31 | 14.63 | 14.31 | 14.49 | 378,341 | +0.20(+1.40%) |
Aug 30, 2021 | 14.26 | 14.44 | 14.20 | 14.29 | 363,075 | -0.01(-0.07%) |
Aug 27, 2021 | 14.16 | 14.39 | 14.15 | 14.30 | 373,579 | +0.14(+0.99%) |
Aug 26, 2021 | 14.43 | 14.45 | 14.14 | 14.16 | 542,314 | -0.38(-2.61%) |
Aug 25, 2021 | 14.55 | 14.62 | 14.48 | 14.54 | 1,484,378 | -0.06(-0.41%) |
Aug 24, 2021 | 14.93 | 14.93 | 14.59 | 14.60 | 586,243 | -0.29(-1.95%) |
Aug 23, 2021 | 14.53 | 15.01 | 14.53 | 14.89 | 483,985 | -0.12(-0.80%) |
Aug 20, 2021 | 14.75 | 15.10 | 14.75 | 15.01 | 580,913 | +0.33(+2.25%) |
Aug 19, 2021 | 14.52 | 14.88 | 14.52 | 14.68 | 868,802 | +0.30(+2.09%) |
Aug 18, 2021 | 14.35 | 14.61 | 14.28 | 14.38 | 978,031 | +0.08(+0.56%) |
Aug 17, 2021 | 14.20 | 14.35 | 14.16 | 14.30 | 861,821 | -0.02(-0.14%) |
Aug 16, 2021 | 14.36 | 14.40 | 14.13 | 14.32 | 768,324 | +0.03(+0.21%) |
Aug 13, 2021 | 14.30 | 14.40 | 14.07 | 14.29 | 1,793,721 | +0.00(+0.00%) |
Aug 12, 2021 | 14.65 | 14.73 | 14.22 | 14.29 | 1,814,681 | -0.30(-2.06%) |
Aug 11, 2021 | 14.67 | 14.83 | 14.59 | 14.59 | 985,356 | -0.10(-0.68%) |
Aug 10, 2021 | 14.87 | 14.92 | 14.68 | 14.69 | 1,051,418 | -0.19(-1.28%) |
Aug 09, 2021 | 14.86 | 14.95 | 14.84 | 14.88 | 617,617 | -0.02(-0.13%) |
Aug 06, 2021 | 15.04 | 15.10 | 14.80 | 14.90 | 326,987 | -0.24(-1.59%) |
Aug 05, 2021 | 15.20 | 15.25 | 15.06 | 15.14 | 230,790 | -0.11(-0.72%) |
Aug 04, 2021 | 15.30 | 15.36 | 15.17 | 15.25 | 649,204 | +0.04(+0.26%) |
Aug 03, 2021 | 15.30 | 15.40 | 15.17 | 15.21 | 637,996 | -0.04(-0.26%) |
Aug 02, 2021 | 15.22 | 15.53 | 15.22 | 15.25 | 1,512,503 | +0.04(+0.26%) |
Jul 30, 2021 | 15.42 | 15.89 | 15.18 | 15.21 | 755,638 | -0.36(-2.31%) |
Jul 29, 2021 | 16.33 | 16.43 | 15.41 | 15.57 | 1,175,315 | +0.27(+1.76%) |
Jul 28, 2021 | 14.93 | 15.35 | 14.93 | 15.30 | 903,429 | +0.36(+2.41%) |
Jul 27, 2021 | 15.11 | 15.12 | 14.92 | 14.94 | 457,908 | -0.25(-1.65%) |
Jul 26, 2021 | 15.17 | 15.27 | 15.10 | 15.19 | 437,576 | -0.01(-0.07%) |
Jul 23, 2021 | 15.18 | 15.44 | 15.15 | 15.20 | 713,122 | +0.05(+0.33%) |
Jul 22, 2021 | 15.27 | 15.41 | 15.13 | 15.15 | 861,163 | -0.15(-0.98%) |
Jul 21, 2021 | 15.37 | 15.37 | 15.24 | 15.30 | 1,302,677 | -0.02(-0.13%) |
Jul 20, 2021 | 15.26 | 15.38 | 15.20 | 15.32 | 921,827 | +0.05(+0.33%) |
Jul 19, 2021 | 15.55 | 15.59 | 15.20 | 15.27 | 953,935 | -0.41(-2.61%) |
Jul 16, 2021 | 15.82 | 15.98 | 15.64 | 15.68 | 1,635,404 | -0.19(-1.20%) |
Jul 15, 2021 | 15.78 | 15.93 | 15.76 | 15.87 | 1,207,609 | +0.02(+0.13%) |
Jul 14, 2021 | 16.03 | 16.03 | 15.78 | 15.85 | 398,160 | -0.20(-1.25%) |
Jul 13, 2021 | 16.35 | 16.35 | 15.76 | 16.05 | 663,617 | -0.44(-2.67%) |
Jul 12, 2021 | 16.70 | 16.70 | 16.47 | 16.49 | 317,252 | -0.16(-0.96%) |
Jul 09, 2021 | 16.67 | 16.76 | 16.52 | 16.65 | 307,869 | -0.11(-0.66%) |
Jul 08, 2021 | 16.83 | 16.97 | 16.59 | 16.76 | 408,366 | -0.17(-1.00%) |
Jul 07, 2021 | 17.06 | 17.09 | 16.90 | 16.93 | 421,452 | -0.21(-1.23%) |
Jul 06, 2021 | 17.17 | 17.24 | 17.00 | 17.14 | 655,311 | -0.14(-0.81%) |
Jul 02, 2021 | 17.45 | 17.45 | 17.03 | 17.28 | 393,433 | -0.02(-0.12%) |