Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.89 | 16.12 | 15.59 | 15.62 | 165,015 | -0.18(-1.14%) |
Sep 29, 2021 | 15.76 | 15.99 | 15.66 | 15.80 | 225,933 | +0.07(+0.42%) |
Sep 28, 2021 | 15.98 | 16.03 | 15.71 | 15.73 | 246,211 | -0.16(-1.03%) |
Sep 27, 2021 | 15.66 | 16.10 | 15.65 | 15.89 | 172,139 | +0.34(+2.16%) |
Sep 24, 2021 | 15.51 | 15.70 | 15.51 | 15.56 | 130,098 | +0.00(+0.00%) |
Sep 23, 2021 | 15.49 | 15.63 | 15.40 | 15.56 | 197,481 | +0.22(+1.44%) |
Sep 22, 2021 | 15.44 | 15.44 | 15.32 | 15.34 | 191,023 | +0.01(+0.05%) |
Sep 21, 2021 | 15.30 | 15.44 | 15.15 | 15.33 | 301,386 | +0.11(+0.75%) |
Sep 20, 2021 | 15.16 | 15.22 | 14.95 | 15.21 | 224,249 | -0.11(-0.75%) |
Sep 17, 2021 | 15.28 | 15.46 | 15.17 | 15.33 | 451,759 | +0.11(+0.75%) |
Sep 16, 2021 | 15.44 | 15.44 | 15.19 | 15.21 | 192,339 | -0.15(-0.96%) |
Sep 15, 2021 | 15.40 | 15.52 | 15.30 | 15.36 | 241,700 | -0.06(-0.37%) |
Sep 14, 2021 | 15.77 | 15.77 | 15.41 | 15.42 | 150,913 | -0.37(-2.34%) |
Sep 13, 2021 | 15.28 | 15.80 | 15.28 | 15.79 | 306,298 | +0.59(+3.88%) |
Sep 10, 2021 | 15.49 | 15.56 | 15.16 | 15.20 | 312,645 | -0.30(-1.96%) |
Sep 09, 2021 | 15.53 | 15.65 | 15.44 | 15.50 | 177,900 | -0.02(-0.16%) |
Sep 08, 2021 | 15.62 | 15.75 | 15.49 | 15.53 | 201,547 | -0.14(-0.89%) |
Sep 07, 2021 | 15.97 | 16.08 | 15.65 | 15.67 | 194,792 | -0.31(-1.95%) |
Sep 03, 2021 | 15.94 | 16.09 | 15.89 | 15.98 | 252,943 | -0.08(-0.50%) |
Sep 02, 2021 | 15.98 | 16.23 | 15.94 | 16.06 | 275,621 | +0.11(+0.71%) |
Sep 01, 2021 | 16.22 | 16.23 | 15.94 | 15.94 | 238,573 | -0.20(-1.25%) |
Aug 31, 2021 | 15.98 | 16.19 | 15.98 | 16.15 | 176,418 | +0.17(+1.06%) |
Aug 30, 2021 | 16.12 | 16.15 | 15.94 | 15.98 | 157,464 | -0.08(-0.50%) |
Aug 27, 2021 | 15.78 | 16.09 | 15.75 | 16.06 | 175,355 | +0.36(+2.32%) |
Aug 26, 2021 | 15.99 | 16.12 | 15.68 | 15.69 | 189,117 | -0.30(-1.87%) |
Aug 25, 2021 | 15.88 | 16.11 | 15.88 | 15.99 | 169,337 | +0.14(+0.87%) |
Aug 24, 2021 | 15.96 | 15.98 | 15.82 | 15.85 | 110,350 | -0.07(-0.46%) |
Aug 23, 2021 | 16.06 | 16.06 | 15.85 | 15.93 | 181,997 | -0.02(-0.15%) |
Aug 20, 2021 | 15.85 | 15.97 | 15.75 | 15.95 | 111,085 | +0.14(+0.87%) |
Aug 19, 2021 | 15.95 | 16.06 | 15.66 | 15.81 | 156,286 | -0.19(-1.16%) |
Aug 18, 2021 | 16.08 | 16.16 | 15.96 | 16.00 | 194,012 | -0.15(-0.90%) |
Aug 17, 2021 | 16.04 | 16.15 | 15.94 | 16.15 | 191,651 | +0.00(+0.00%) |
Aug 16, 2021 | 16.15 | 16.25 | 15.99 | 16.15 | 146,056 | -0.04(-0.25%) |
Aug 13, 2021 | 16.19 | 16.27 | 16.07 | 16.19 | 240,533 | -0.02(-0.10%) |
Aug 12, 2021 | 16.36 | 16.36 | 16.08 | 16.20 | 147,280 | -0.19(-1.18%) |
Aug 11, 2021 | 16.10 | 16.40 | 15.96 | 16.40 | 175,007 | +0.37(+2.32%) |
Aug 10, 2021 | 15.95 | 16.27 | 15.90 | 16.02 | 293,960 | +0.12(+0.76%) |
Aug 09, 2021 | 15.90 | 15.98 | 15.74 | 15.90 | 178,499 | +0.01(+0.05%) |
Aug 06, 2021 | 15.68 | 15.95 | 15.60 | 15.90 | 154,380 | +0.39(+2.50%) |
Aug 05, 2021 | 15.46 | 15.57 | 15.38 | 15.51 | 111,969 | +0.14(+0.89%) |
Aug 04, 2021 | 15.39 | 15.63 | 15.12 | 15.37 | 248,896 | -0.07(-0.47%) |
Aug 03, 2021 | 15.70 | 15.74 | 15.40 | 15.44 | 246,164 | -0.15(-0.98%) |
Aug 02, 2021 | 15.77 | 16.07 | 15.59 | 15.60 | 228,940 | -0.14(-0.87%) |
Jul 30, 2021 | 15.83 | 16.08 | 15.64 | 15.73 | 258,826 | -0.23(-1.42%) |
Jul 29, 2021 | 15.89 | 16.06 | 15.81 | 15.96 | 135,340 | +0.12(+0.77%) |
Jul 28, 2021 | 15.82 | 15.96 | 15.68 | 15.84 | 147,693 | +0.13(+0.82%) |
Jul 27, 2021 | 15.77 | 15.88 | 15.64 | 15.71 | 102,941 | -0.10(-0.66%) |
Jul 26, 2021 | 15.76 | 15.98 | 15.75 | 15.81 | 141,927 | +0.01(+0.05%) |
Jul 23, 2021 | 15.81 | 15.90 | 15.71 | 15.81 | 131,746 | +0.14(+0.88%) |
Jul 22, 2021 | 16.03 | 16.07 | 15.66 | 15.67 | 140,405 | -0.38(-2.37%) |
Jul 21, 2021 | 15.98 | 16.39 | 15.95 | 16.05 | 196,065 | +0.15(+0.91%) |
Jul 20, 2021 | 15.70 | 16.19 | 15.69 | 15.90 | 261,026 | +0.20(+1.29%) |
Jul 19, 2021 | 15.78 | 15.85 | 15.60 | 15.70 | 236,400 | -0.32(-2.02%) |
Jul 16, 2021 | 16.35 | 16.35 | 16.02 | 16.02 | 166,453 | -0.16(-1.00%) |
Jul 15, 2021 | 16.04 | 16.25 | 15.99 | 16.19 | 209,557 | +0.11(+0.65%) |
Jul 14, 2021 | 16.03 | 16.20 | 15.92 | 16.08 | 118,869 | +0.05(+0.30%) |
Jul 13, 2021 | 16.28 | 16.28 | 15.94 | 16.03 | 252,605 | -0.21(-1.29%) |
Jul 12, 2021 | 16.49 | 16.50 | 16.02 | 16.24 | 191,744 | -0.05(-0.30%) |
Jul 09, 2021 | 15.97 | 16.36 | 15.97 | 16.29 | 266,757 | +0.58(+3.70%) |
Jul 08, 2021 | 15.84 | 15.90 | 15.56 | 15.71 | 415,852 | -0.31(-1.92%) |
Jul 07, 2021 | 15.94 | 16.14 | 15.87 | 16.02 | 323,040 | -0.02(-0.15%) |
Jul 06, 2021 | 16.20 | 16.27 | 15.99 | 16.04 | 295,172 | -0.23(-1.39%) |
Jul 02, 2021 | 16.36 | 16.52 | 16.17 | 16.27 | 204,850 | -0.10(-0.59%) |