Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.03 | 17.11 | 16.61 | 16.64 | 117,895 | -0.22(-1.31%) |
Sep 29, 2021 | 16.97 | 17.09 | 16.67 | 16.86 | 104,375 | +0.01(+0.06%) |
Sep 28, 2021 | 16.34 | 16.90 | 16.34 | 16.85 | 179,544 | +0.37(+2.27%) |
Sep 27, 2021 | 15.82 | 16.76 | 15.82 | 16.47 | 155,037 | +0.63(+4.00%) |
Sep 24, 2021 | 15.35 | 15.93 | 15.35 | 15.84 | 89,534 | +0.24(+1.54%) |
Sep 23, 2021 | 15.29 | 15.74 | 15.29 | 15.60 | 262,128 | +0.52(+3.44%) |
Sep 22, 2021 | 14.95 | 15.39 | 14.88 | 15.08 | 91,717 | +0.35(+2.35%) |
Sep 21, 2021 | 15.07 | 15.25 | 14.67 | 14.74 | 127,879 | -0.12(-0.84%) |
Sep 20, 2021 | 15.65 | 15.95 | 14.76 | 14.86 | 206,449 | -1.41(-8.67%) |
Sep 17, 2021 | 16.42 | 16.51 | 16.19 | 16.27 | 517,012 | -0.05(-0.29%) |
Sep 16, 2021 | 15.94 | 16.32 | 15.89 | 16.32 | 192,464 | +0.42(+2.66%) |
Sep 15, 2021 | 15.73 | 16.07 | 15.73 | 15.90 | 141,981 | +0.10(+0.61%) |
Sep 14, 2021 | 16.37 | 16.37 | 15.77 | 15.80 | 175,117 | -0.54(-3.29%) |
Sep 13, 2021 | 16.08 | 16.37 | 16.04 | 16.34 | 252,307 | +0.43(+2.72%) |
Sep 10, 2021 | 16.22 | 16.32 | 15.89 | 15.91 | 121,854 | -0.20(-1.25%) |
Sep 09, 2021 | 15.74 | 16.33 | 15.74 | 16.11 | 131,075 | +0.36(+2.32%) |
Sep 08, 2021 | 15.78 | 15.90 | 15.70 | 15.74 | 104,553 | -0.13(-0.85%) |
Sep 07, 2021 | 16.05 | 16.33 | 15.86 | 15.88 | 131,493 | -0.17(-1.08%) |
Sep 03, 2021 | 15.91 | 16.08 | 15.71 | 16.05 | 207,021 | +0.10(+0.60%) |
Sep 02, 2021 | 15.84 | 16.02 | 15.72 | 15.95 | 190,663 | +0.17(+1.09%) |
Sep 01, 2021 | 15.81 | 15.83 | 15.40 | 15.78 | 134,346 | +0.07(+0.43%) |
Aug 31, 2021 | 15.71 | 15.84 | 15.49 | 15.71 | 114,217 | -0.02(-0.12%) |
Aug 30, 2021 | 15.49 | 15.85 | 15.29 | 15.73 | 229,878 | +0.10(+0.61%) |
Aug 27, 2021 | 15.09 | 15.69 | 15.09 | 15.64 | 138,528 | +0.51(+3.36%) |
Aug 26, 2021 | 15.63 | 15.79 | 15.11 | 15.13 | 97,574 | -0.55(-3.49%) |
Aug 25, 2021 | 15.64 | 15.92 | 15.59 | 15.68 | 151,128 | +0.04(+0.25%) |
Aug 24, 2021 | 15.45 | 15.78 | 15.45 | 15.64 | 81,133 | +0.17(+1.12%) |
Aug 23, 2021 | 15.35 | 15.57 | 15.24 | 15.47 | 92,702 | +0.24(+1.58%) |
Aug 20, 2021 | 14.89 | 15.33 | 14.86 | 15.23 | 137,827 | +0.27(+1.80%) |
Aug 19, 2021 | 15.12 | 15.38 | 14.85 | 14.96 | 119,899 | -0.42(-2.75%) |
Aug 18, 2021 | 15.39 | 15.72 | 15.27 | 15.38 | 86,129 | -0.15(-0.99%) |
Aug 17, 2021 | 15.48 | 15.65 | 15.03 | 15.53 | 109,820 | -0.20(-1.28%) |
Aug 16, 2021 | 15.60 | 15.81 | 15.34 | 15.73 | 81,283 | -0.09(-0.55%) |
Aug 13, 2021 | 15.86 | 15.98 | 15.68 | 15.82 | 86,214 | +0.02(+0.12%) |
Aug 12, 2021 | 15.94 | 16.08 | 15.72 | 15.80 | 96,266 | -0.19(-1.20%) |
Aug 11, 2021 | 15.47 | 16.06 | 15.34 | 15.99 | 221,603 | +0.54(+3.48%) |
Aug 10, 2021 | 16.06 | 16.06 | 15.09 | 15.46 | 615,365 | -0.70(-4.34%) |
Aug 09, 2021 | 16.51 | 16.58 | 16.15 | 16.16 | 66,717 | -0.27(-1.64%) |
Aug 06, 2021 | 16.19 | 16.55 | 16.19 | 16.43 | 91,455 | +0.28(+1.72%) |
Aug 05, 2021 | 15.88 | 16.21 | 15.88 | 16.15 | 75,406 | +0.30(+1.87%) |
Aug 04, 2021 | 15.82 | 16.21 | 15.69 | 15.85 | 96,093 | -0.25(-1.54%) |
Aug 03, 2021 | 15.88 | 16.16 | 15.65 | 16.10 | 154,754 | +0.34(+2.18%) |
Aug 02, 2021 | 15.36 | 15.92 | 15.36 | 15.76 | 194,362 | +0.72(+4.76%) |
Jul 30, 2021 | 15.79 | 15.97 | 14.97 | 15.04 | 200,078 | -0.88(-5.51%) |
Jul 29, 2021 | 15.86 | 16.73 | 15.79 | 15.92 | 219,633 | -0.39(-2.40%) |
Jul 28, 2021 | 15.87 | 16.43 | 15.69 | 16.31 | 262,266 | +0.57(+3.64%) |
Jul 27, 2021 | 15.23 | 15.79 | 15.20 | 15.74 | 298,116 | +0.28(+1.79%) |
Jul 26, 2021 | 15.54 | 15.87 | 15.39 | 15.46 | 104,359 | -0.07(-0.43%) |
Jul 23, 2021 | 15.68 | 15.82 | 15.48 | 15.53 | 91,356 | -0.04(-0.24%) |
Jul 22, 2021 | 15.44 | 15.57 | 15.13 | 15.56 | 169,572 | +0.00(+0.00%) |
Jul 21, 2021 | 15.37 | 15.74 | 15.37 | 15.56 | 94,354 | +0.41(+2.71%) |
Jul 20, 2021 | 14.40 | 15.31 | 14.36 | 15.15 | 264,737 | +0.64(+4.40%) |
Jul 19, 2021 | 14.93 | 14.93 | 14.10 | 14.52 | 176,630 | -0.68(-4.46%) |
Jul 16, 2021 | 15.87 | 15.95 | 15.15 | 15.19 | 112,304 | -0.53(-3.40%) |
Jul 15, 2021 | 14.90 | 15.77 | 14.90 | 15.73 | 211,000 | +0.73(+4.90%) |
Jul 14, 2021 | 15.74 | 16.22 | 14.87 | 14.99 | 656,019 | -0.41(-2.66%) |
Jul 13, 2021 | 15.93 | 15.94 | 15.09 | 15.40 | 368,541 | -0.75(-4.66%) |
Jul 12, 2021 | 15.69 | 16.23 | 15.69 | 16.16 | 80,679 | +0.22(+1.38%) |
Jul 09, 2021 | 15.86 | 16.16 | 15.76 | 15.94 | 151,792 | +0.40(+2.58%) |
Jul 08, 2021 | 15.65 | 16.09 | 15.45 | 15.54 | 164,321 | -0.52(-3.27%) |
Jul 07, 2021 | 15.77 | 16.12 | 15.76 | 16.06 | 96,111 | +0.13(+0.84%) |
Jul 06, 2021 | 16.18 | 16.21 | 15.76 | 15.93 | 109,217 | -0.25(-1.53%) |
Jul 02, 2021 | 16.32 | 16.32 | 16.05 | 16.18 | 100,255 | -0.10(-0.64%) |