Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.43 | 15.43 | 15.43 | 15.43 | 62 | +0.05(+0.30%) |
Sep 29, 2021 | 15.55 | 15.56 | 15.38 | 15.38 | 714 | -0.14(-0.91%) |
Sep 28, 2021 | 15.90 | 15.90 | 15.52 | 15.52 | 4,010 | -0.56(-3.50%) |
Sep 27, 2021 | 16.23 | 16.23 | 16.01 | 16.09 | 7,922 | -0.25(-1.53%) |
Sep 24, 2021 | 16.18 | 16.34 | 16.18 | 16.34 | 1,259 | -0.11(-0.69%) |
Sep 23, 2021 | 16.43 | 16.45 | 16.43 | 16.45 | 1,210 | +0.15(+0.93%) |
Sep 22, 2021 | 16.20 | 16.33 | 16.20 | 16.30 | 2,333 | +0.16(+0.97%) |
Sep 21, 2021 | 16.14 | 16.19 | 16.12 | 16.14 | 2,482 | +0.11(+0.66%) |
Sep 20, 2021 | 15.97 | 16.03 | 15.90 | 16.03 | 4,344 | -0.38(-2.34%) |
Sep 17, 2021 | 16.34 | 16.42 | 16.34 | 16.42 | 1,146 | -0.01(-0.05%) |
Sep 16, 2021 | 16.23 | 16.43 | 16.23 | 16.43 | 1,276 | +0.14(+0.83%) |
Sep 15, 2021 | 16.29 | 16.29 | 16.29 | 16.29 | 309 | +0.15(+0.91%) |
Sep 14, 2021 | 16.18 | 16.18 | 16.13 | 16.14 | 5,595 | -0.04(-0.22%) |
Sep 13, 2021 | 16.46 | 16.46 | 16.11 | 16.18 | 3,152 | -0.21(-1.30%) |
Sep 10, 2021 | 16.52 | 16.59 | 16.39 | 16.39 | 2,155 | -0.12(-0.72%) |
Sep 09, 2021 | 16.58 | 16.60 | 16.51 | 16.51 | 3,595 | -0.02(-0.11%) |
Sep 08, 2021 | 16.60 | 16.60 | 16.53 | 16.53 | 4,448 | -0.22(-1.31%) |
Sep 07, 2021 | 16.84 | 16.84 | 16.73 | 16.75 | 1,668 | -0.10(-0.58%) |
Sep 03, 2021 | 16.83 | 16.87 | 16.83 | 16.85 | 1,143 | +0.10(+0.62%) |
Sep 02, 2021 | 16.84 | 16.84 | 16.73 | 16.74 | 865 | -0.00(-0.01%) |
Sep 01, 2021 | 16.71 | 16.81 | 16.71 | 16.75 | 3,093 | +0.10(+0.60%) |
Aug 31, 2021 | 16.62 | 16.66 | 16.62 | 16.65 | 653 | -0.18(-1.10%) |
Aug 30, 2021 | 16.87 | 16.87 | 16.83 | 16.83 | 6,213 | +0.15(+0.87%) |
Aug 27, 2021 | 16.50 | 16.71 | 16.50 | 16.68 | 7,399 | +0.31(+1.89%) |
Aug 26, 2021 | 16.57 | 16.57 | 16.38 | 16.38 | 27,204 | -0.12(-0.75%) |
Aug 25, 2021 | 16.50 | 16.50 | 16.48 | 16.50 | 9,133 | +0.06(+0.39%) |
Aug 24, 2021 | 16.41 | 16.44 | 16.41 | 16.44 | 3,868 | +0.15(+0.91%) |
Aug 23, 2021 | 16.22 | 16.29 | 16.20 | 16.29 | 1,879 | +0.28(+1.76%) |
Aug 20, 2021 | 15.97 | 16.01 | 15.95 | 16.01 | 16,266 | +0.22(+1.40%) |
Aug 19, 2021 | 15.91 | 15.91 | 15.77 | 15.78 | 27,503 | -0.01(-0.05%) |
Aug 18, 2021 | 15.96 | 15.96 | 15.79 | 15.79 | 207 | -0.10(-0.62%) |
Aug 17, 2021 | 15.78 | 15.89 | 15.78 | 15.89 | 1,230 | -0.08(-0.52%) |
Aug 16, 2021 | 15.90 | 15.97 | 15.90 | 15.97 | 1,006 | -0.19(-1.20%) |
Aug 13, 2021 | 16.19 | 16.19 | 16.17 | 16.17 | 414 | -0.04(-0.26%) |
Aug 12, 2021 | 16.10 | 16.21 | 16.10 | 16.21 | 369 | +0.16(+1.02%) |
Aug 11, 2021 | 16.22 | 16.22 | 15.98 | 16.05 | 1,474 | -0.11(-0.66%) |
Aug 10, 2021 | 16.33 | 16.33 | 16.15 | 16.15 | 791 | -0.17(-1.06%) |
Aug 09, 2021 | 16.12 | 16.40 | 16.12 | 16.33 | 2,699 | +0.10(+0.63%) |
Aug 06, 2021 | 16.35 | 16.35 | 16.22 | 16.22 | 979 | -0.21(-1.26%) |
Aug 05, 2021 | 16.16 | 16.46 | 16.16 | 16.43 | 1,061 | +0.12(+0.76%) |
Aug 04, 2021 | 16.15 | 16.31 | 16.15 | 16.31 | 32,363 | +0.19(+1.20%) |
Aug 03, 2021 | 16.11 | 16.11 | 15.90 | 16.11 | 6,928 | +0.05(+0.33%) |
Aug 02, 2021 | 15.99 | 16.22 | 15.91 | 16.06 | 2,476 | +0.12(+0.76%) |
Jul 30, 2021 | 16.14 | 16.14 | 15.94 | 15.94 | 4,633 | -0.26(-1.61%) |
Jul 29, 2021 | 16.32 | 16.38 | 16.18 | 16.20 | 2,020 | -0.10(-0.60%) |
Jul 28, 2021 | 16.16 | 16.34 | 16.16 | 16.30 | 8,769 | +0.28(+1.75%) |
Jul 27, 2021 | 16.20 | 16.20 | 15.83 | 16.02 | 3,949 | -0.23(-1.42%) |
Jul 26, 2021 | 16.29 | 16.34 | 16.25 | 16.25 | 2,661 | -0.16(-0.99%) |
Jul 23, 2021 | 16.13 | 16.41 | 16.13 | 16.41 | 9,034 | +0.30(+1.89%) |
Jul 22, 2021 | 16.06 | 16.12 | 16.06 | 16.11 | 3,114 | +0.15(+0.95%) |
Jul 21, 2021 | 15.72 | 15.95 | 15.72 | 15.95 | 2,288 | +0.16(+1.00%) |
Jul 20, 2021 | 15.48 | 15.80 | 15.37 | 15.80 | 9,697 | +0.38(+2.44%) |
Jul 19, 2021 | 15.09 | 15.48 | 15.01 | 15.42 | 9,319 | +0.05(+0.34%) |
Jul 16, 2021 | 15.42 | 15.42 | 15.37 | 15.37 | 4,154 | -0.02(-0.14%) |
Jul 15, 2021 | 15.52 | 15.58 | 15.39 | 15.39 | 5,704 | -0.22(-1.43%) |
Jul 14, 2021 | 15.97 | 15.97 | 15.61 | 15.61 | 1,218 | -0.36(-2.27%) |
Jul 13, 2021 | 16.05 | 16.05 | 15.97 | 15.97 | 856 | -0.12(-0.76%) |
Jul 12, 2021 | 16.10 | 16.10 | 16.06 | 16.10 | 3,436 | -0.09(-0.56%) |
Jul 09, 2021 | 16.01 | 16.19 | 15.95 | 16.19 | 2,444 | +0.20(+1.25%) |
Jul 08, 2021 | 15.68 | 15.99 | 15.60 | 15.99 | 5,590 | -0.14(-0.85%) |
Jul 07, 2021 | 16.40 | 16.40 | 16.13 | 16.13 | 4,718 | -0.22(-1.33%) |
Jul 06, 2021 | 16.28 | 16.40 | 16.28 | 16.34 | 17,366 | +0.06(+0.38%) |
Jul 02, 2021 | 16.28 | 16.29 | 16.23 | 16.28 | 4,480 | +0.05(+0.29%) |