Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.07 | 16.07 | 15.50 | 15.51 | 2,060,433 | -0.46(-2.90%) |
Sep 29, 2021 | 15.90 | 16.07 | 15.84 | 15.97 | 1,253,117 | +0.12(+0.76%) |
Sep 28, 2021 | 15.75 | 15.98 | 15.67 | 15.85 | 2,187,997 | +0.02(+0.16%) |
Sep 27, 2021 | 15.82 | 16.09 | 15.79 | 15.82 | 1,774,888 | +0.09(+0.56%) |
Sep 24, 2021 | 15.74 | 15.89 | 15.69 | 15.74 | 1,596,512 | -0.00(-0.02%) |
Sep 23, 2021 | 15.70 | 15.87 | 15.67 | 15.74 | 2,273,484 | +0.03(+0.20%) |
Sep 22, 2021 | 15.60 | 15.85 | 15.53 | 15.71 | 1,454,410 | +0.21(+1.32%) |
Sep 21, 2021 | 15.64 | 15.66 | 15.50 | 15.50 | 1,528,633 | +0.00(+0.02%) |
Sep 20, 2021 | 15.38 | 15.56 | 15.26 | 15.50 | 1,609,687 | -0.11(-0.70%) |
Sep 17, 2021 | 15.79 | 15.85 | 15.54 | 15.61 | 4,109,369 | -0.15(-0.94%) |
Sep 16, 2021 | 15.88 | 16.02 | 15.75 | 15.76 | 2,163,505 | -0.12(-0.76%) |
Sep 15, 2021 | 15.52 | 15.88 | 15.47 | 15.88 | 3,241,582 | +0.38(+2.46%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.39 | 15.50 | 1,493,539 | -0.13(-0.81%) |
Sep 13, 2021 | 15.34 | 15.74 | 15.29 | 15.62 | 2,538,811 | +0.37(+2.46%) |
Sep 10, 2021 | 15.88 | 15.88 | 15.22 | 15.25 | 2,983,575 | -0.62(-3.88%) |
Sep 09, 2021 | 16.23 | 16.30 | 15.86 | 15.86 | 2,157,158 | -0.48(-2.96%) |
Sep 08, 2021 | 16.17 | 16.44 | 16.16 | 16.35 | 1,493,794 | +0.10(+0.63%) |
Sep 07, 2021 | 16.35 | 16.40 | 16.20 | 16.25 | 2,443,077 | -0.11(-0.67%) |
Sep 03, 2021 | 16.38 | 16.38 | 16.00 | 16.35 | 2,220,766 | -0.07(-0.43%) |
Sep 02, 2021 | 16.38 | 16.46 | 16.17 | 16.43 | 2,811,767 | +0.05(+0.28%) |
Sep 01, 2021 | 16.21 | 16.44 | 16.10 | 16.38 | 2,063,002 | +0.23(+1.40%) |
Aug 31, 2021 | 16.10 | 16.26 | 15.93 | 16.15 | 3,073,652 | +0.05(+0.31%) |
Aug 30, 2021 | 16.19 | 16.19 | 15.83 | 16.10 | 2,238,962 | -0.04(-0.26%) |
Aug 27, 2021 | 16.05 | 16.27 | 15.93 | 16.15 | 1,864,759 | +0.22(+1.40%) |
Aug 26, 2021 | 16.00 | 16.05 | 15.87 | 15.92 | 1,620,204 | -0.07(-0.46%) |
Aug 25, 2021 | 16.16 | 16.24 | 15.99 | 16.00 | 1,898,395 | -0.17(-1.03%) |
Aug 24, 2021 | 16.15 | 16.23 | 15.97 | 16.16 | 1,448,178 | +0.02(+0.11%) |
Aug 23, 2021 | 16.05 | 16.19 | 15.95 | 16.15 | 1,517,984 | +0.18(+1.13%) |
Aug 20, 2021 | 15.90 | 16.06 | 15.77 | 15.97 | 1,600,687 | -0.02(-0.13%) |
Aug 19, 2021 | 15.91 | 16.08 | 15.80 | 15.99 | 774,626 | +0.03(+0.20%) |
Aug 18, 2021 | 16.08 | 16.11 | 15.90 | 15.96 | 1,145,520 | -0.23(-1.40%) |
Aug 17, 2021 | 15.97 | 16.19 | 15.94 | 16.18 | 1,021,653 | +0.08(+0.48%) |
Aug 16, 2021 | 16.22 | 16.37 | 16.08 | 16.10 | 1,382,223 | -0.12(-0.76%) |
Aug 13, 2021 | 16.09 | 16.24 | 16.02 | 16.23 | 871,956 | +0.21(+1.30%) |
Aug 12, 2021 | 16.24 | 16.30 | 15.93 | 16.02 | 1,452,311 | -0.20(-1.23%) |
Aug 11, 2021 | 16.17 | 16.27 | 16.06 | 16.22 | 1,460,370 | +0.16(+1.00%) |
Aug 10, 2021 | 16.37 | 16.39 | 16.03 | 16.06 | 1,154,080 | -0.26(-1.57%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.30 | 16.31 | 748,008 | -0.19(-1.17%) |
Aug 06, 2021 | 16.42 | 16.58 | 16.33 | 16.50 | 1,268,106 | +0.16(+1.01%) |
Aug 05, 2021 | 16.09 | 16.34 | 16.07 | 16.34 | 1,590,291 | +0.39(+2.43%) |
Aug 04, 2021 | 16.19 | 16.26 | 15.94 | 15.95 | 1,603,680 | -0.32(-1.98%) |
Aug 03, 2021 | 16.48 | 16.50 | 16.15 | 16.27 | 1,783,689 | -0.12(-0.75%) |
Aug 02, 2021 | 16.68 | 16.95 | 16.36 | 16.40 | 1,600,163 | -0.28(-1.68%) |
Jul 30, 2021 | 16.84 | 17.07 | 16.67 | 16.68 | 2,504,267 | -0.12(-0.73%) |
Jul 29, 2021 | 16.72 | 16.90 | 16.67 | 16.80 | 1,717,054 | +0.17(+1.03%) |
Jul 28, 2021 | 16.61 | 16.79 | 16.35 | 16.63 | 3,143,134 | +0.15(+0.89%) |
Jul 27, 2021 | 16.36 | 16.53 | 16.28 | 16.48 | 3,340,676 | +0.04(+0.23%) |
Jul 26, 2021 | 16.40 | 16.62 | 16.35 | 16.44 | 1,171,193 | -0.02(-0.13%) |
Jul 23, 2021 | 16.55 | 16.57 | 16.34 | 16.46 | 1,365,472 | +0.03(+0.19%) |
Jul 22, 2021 | 16.75 | 16.76 | 16.40 | 16.43 | 1,665,156 | -0.41(-2.41%) |
Jul 21, 2021 | 16.63 | 16.99 | 16.62 | 16.84 | 1,831,753 | +0.27(+1.65%) |
Jul 20, 2021 | 16.12 | 16.74 | 15.96 | 16.56 | 3,369,505 | +0.53(+3.29%) |
Jul 19, 2021 | 16.28 | 16.28 | 15.87 | 16.04 | 3,882,889 | -0.40(-2.43%) |
Jul 16, 2021 | 16.61 | 16.63 | 16.41 | 16.43 | 2,350,121 | -0.10(-0.61%) |
Jul 15, 2021 | 16.37 | 16.56 | 16.24 | 16.54 | 2,456,038 | +0.16(+0.98%) |
Jul 14, 2021 | 16.16 | 16.44 | 16.11 | 16.38 | 1,847,190 | +0.19(+1.14%) |
Jul 13, 2021 | 16.33 | 16.34 | 16.06 | 16.19 | 3,086,391 | -0.21(-1.28%) |
Jul 12, 2021 | 16.10 | 16.42 | 16.01 | 16.40 | 1,057,321 | +0.26(+1.60%) |
Jul 09, 2021 | 15.91 | 16.16 | 15.76 | 16.14 | 1,137,468 | +0.43(+2.71%) |
Jul 08, 2021 | 15.57 | 15.85 | 15.47 | 15.71 | 1,596,465 | -0.05(-0.33%) |
Jul 07, 2021 | 15.83 | 15.94 | 15.73 | 15.77 | 1,528,815 | -0.14(-0.90%) |
Jul 06, 2021 | 15.88 | 15.97 | 15.60 | 15.91 | 1,151,000 | +0.03(+0.22%) |
Jul 02, 2021 | 15.95 | 16.03 | 15.78 | 15.88 | 972,023 | -0.05(-0.29%) |