Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.06 | 16.20 | 15.92 | 15.93 | 3,516,579 | -0.08(-0.49%) |
Sep 29, 2021 | 15.89 | 16.01 | 15.77 | 16.01 | 2,361,670 | +0.12(+0.74%) |
Sep 28, 2021 | 15.88 | 15.97 | 15.80 | 15.89 | 2,961,470 | -0.01(-0.05%) |
Sep 27, 2021 | 15.79 | 15.97 | 15.79 | 15.90 | 2,168,338 | +0.16(+1.00%) |
Sep 24, 2021 | 15.79 | 15.89 | 15.74 | 15.74 | 1,930,142 | -0.07(-0.45%) |
Sep 23, 2021 | 15.84 | 15.92 | 15.78 | 15.81 | 2,120,883 | +0.00(+0.00%) |
Sep 22, 2021 | 15.63 | 15.84 | 15.63 | 15.81 | 2,606,115 | +0.20(+1.25%) |
Sep 21, 2021 | 15.49 | 15.64 | 15.48 | 15.61 | 2,107,520 | +0.20(+1.27%) |
Sep 20, 2021 | 15.39 | 15.53 | 15.30 | 15.42 | 3,869,022 | -0.17(-1.11%) |
Sep 17, 2021 | 15.67 | 15.68 | 15.53 | 15.59 | 4,096,883 | -0.09(-0.55%) |
Sep 16, 2021 | 15.81 | 15.86 | 15.67 | 15.68 | 2,552,989 | -0.16(-1.04%) |
Sep 15, 2021 | 15.74 | 15.84 | 15.67 | 15.84 | 2,176,606 | +0.13(+0.85%) |
Sep 14, 2021 | 15.70 | 15.76 | 15.64 | 15.71 | 3,661,099 | +0.05(+0.35%) |
Sep 13, 2021 | 15.62 | 15.69 | 15.51 | 15.65 | 3,772,596 | +0.08(+0.49%) |
Sep 10, 2021 | 15.61 | 15.65 | 15.52 | 15.58 | 3,033,346 | +0.00(+0.03%) |
Sep 09, 2021 | 15.51 | 15.61 | 15.40 | 15.57 | 2,891,967 | +0.06(+0.37%) |
Sep 08, 2021 | 15.50 | 15.58 | 15.45 | 15.51 | 2,668,982 | +0.04(+0.25%) |
Sep 07, 2021 | 15.64 | 15.64 | 15.40 | 15.48 | 3,394,316 | -0.15(-0.98%) |
Sep 03, 2021 | 15.52 | 15.65 | 15.51 | 15.63 | 3,052,745 | +0.11(+0.69%) |
Sep 02, 2021 | 15.42 | 15.53 | 15.36 | 15.52 | 3,278,400 | +0.18(+1.15%) |
Sep 01, 2021 | 15.30 | 15.42 | 15.28 | 15.35 | 2,002,023 | +0.07(+0.45%) |
Aug 31, 2021 | 15.36 | 15.42 | 15.27 | 15.28 | 2,513,646 | -0.05(-0.35%) |
Aug 30, 2021 | 15.51 | 15.51 | 15.32 | 15.33 | 2,354,938 | -0.12(-0.75%) |
Aug 27, 2021 | 15.32 | 15.50 | 15.32 | 15.45 | 2,145,018 | +0.15(+0.95%) |
Aug 26, 2021 | 15.40 | 15.40 | 15.25 | 15.30 | 2,249,051 | -0.07(-0.45%) |
Aug 25, 2021 | 15.32 | 15.45 | 15.27 | 15.37 | 1,712,926 | +0.06(+0.40%) |
Aug 24, 2021 | 15.28 | 15.36 | 15.24 | 15.31 | 1,884,336 | +0.06(+0.40%) |
Aug 23, 2021 | 15.25 | 15.28 | 15.19 | 15.25 | 2,707,497 | +0.08(+0.51%) |
Aug 20, 2021 | 15.00 | 15.22 | 14.98 | 15.17 | 2,288,955 | +0.18(+1.23%) |
Aug 19, 2021 | 15.28 | 15.28 | 14.96 | 14.98 | 4,822,196 | -0.35(-2.25%) |
Aug 18, 2021 | 15.48 | 15.48 | 15.31 | 15.33 | 2,744,480 | -0.12(-0.75%) |
Aug 17, 2021 | 15.54 | 15.54 | 15.38 | 15.45 | 2,041,331 | -0.12(-0.74%) |
Aug 16, 2021 | 15.54 | 15.59 | 15.48 | 15.56 | 1,474,795 | -0.02(-0.15%) |
Aug 13, 2021 | 15.54 | 15.60 | 15.48 | 15.58 | 2,013,410 | +0.07(+0.45%) |
Aug 12, 2021 | 15.38 | 15.53 | 15.30 | 15.51 | 2,672,512 | +0.16(+1.05%) |
Aug 11, 2021 | 15.47 | 15.47 | 15.31 | 15.35 | 2,158,880 | -0.04(-0.25%) |
Aug 10, 2021 | 15.39 | 15.48 | 15.36 | 15.39 | 3,052,598 | -0.05(-0.30%) |
Aug 09, 2021 | 15.47 | 15.48 | 15.34 | 15.44 | 4,102,129 | +0.00(+0.00%) |
Aug 06, 2021 | 15.44 | 15.49 | 15.38 | 15.44 | 1,853,197 | +0.04(+0.25%) |
Aug 05, 2021 | 15.31 | 15.43 | 15.28 | 15.40 | 2,255,102 | +0.14(+0.91%) |
Aug 04, 2021 | 15.41 | 15.44 | 15.22 | 15.26 | 2,196,591 | -0.09(-0.60%) |
Aug 03, 2021 | 15.38 | 15.40 | 15.19 | 15.35 | 2,749,592 | -0.02(-0.10%) |
Aug 02, 2021 | 15.39 | 15.47 | 15.35 | 15.37 | 3,374,551 | +0.04(+0.25%) |
Jul 30, 2021 | 15.29 | 15.37 | 15.22 | 15.33 | 3,857,929 | +0.09(+0.60%) |
Jul 29, 2021 | 15.11 | 15.37 | 15.07 | 15.24 | 15,198,333 | -0.41(-2.60%) |
Jul 28, 2021 | 15.48 | 15.71 | 15.45 | 15.64 | 3,247,143 | +0.20(+1.29%) |
Jul 27, 2021 | 15.35 | 15.46 | 15.28 | 15.45 | 2,057,024 | +0.07(+0.45%) |
Jul 26, 2021 | 15.35 | 15.41 | 15.27 | 15.38 | 1,626,623 | +0.06(+0.40%) |
Jul 23, 2021 | 15.40 | 15.41 | 15.28 | 15.31 | 1,616,861 | +0.04(+0.25%) |
Jul 22, 2021 | 15.35 | 15.40 | 15.26 | 15.28 | 1,493,655 | -0.11(-0.70%) |
Jul 21, 2021 | 15.31 | 15.43 | 15.31 | 15.38 | 1,756,195 | +0.10(+0.65%) |
Jul 20, 2021 | 15.12 | 15.35 | 15.09 | 15.28 | 2,297,847 | +0.19(+1.27%) |
Jul 19, 2021 | 15.15 | 15.16 | 14.92 | 15.09 | 3,244,682 | -0.21(-1.40%) |
Jul 16, 2021 | 15.38 | 15.42 | 15.29 | 15.31 | 1,357,291 | -0.02(-0.15%) |
Jul 15, 2021 | 15.26 | 15.45 | 15.24 | 15.33 | 1,845,935 | +0.02(+0.10%) |
Jul 14, 2021 | 15.35 | 15.41 | 15.27 | 15.31 | 1,920,801 | -0.02(-0.15%) |
Jul 13, 2021 | 15.41 | 15.41 | 15.27 | 15.34 | 3,151,641 | -0.08(-0.50%) |
Jul 12, 2021 | 15.31 | 15.43 | 15.28 | 15.41 | 2,409,256 | +0.05(+0.35%) |
Jul 09, 2021 | 15.28 | 15.37 | 15.24 | 15.36 | 1,919,854 | +0.16(+1.06%) |
Jul 08, 2021 | 15.12 | 15.26 | 15.01 | 15.20 | 2,152,888 | -0.10(-0.65%) |
Jul 07, 2021 | 15.34 | 15.35 | 15.21 | 15.30 | 2,149,406 | -0.05(-0.35%) |
Jul 06, 2021 | 15.30 | 15.37 | 15.22 | 15.35 | 2,648,912 | +0.05(+0.35%) |
Jul 02, 2021 | 15.10 | 15.31 | 15.05 | 15.30 | 2,803,250 | +0.20(+1.32%) |