Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.79 | 15.76 | 15.31 | 15.30 | 9,082,590 | -0.46(-2.95%) |
Sep 29, 2021 | 15.63 | 15.81 | 15.54 | 15.76 | 3,454,466 | +0.24(+1.57%) |
Sep 28, 2021 | 15.57 | 15.62 | 15.42 | 15.52 | 5,195,916 | -0.07(-0.44%) |
Sep 27, 2021 | 15.84 | 15.99 | 15.56 | 15.59 | 4,680,594 | -0.21(-1.30%) |
Sep 24, 2021 | 16.01 | 16.08 | 15.77 | 15.79 | 4,265,114 | -0.20(-1.24%) |
Sep 23, 2021 | 15.73 | 16.08 | 15.73 | 15.99 | 5,055,888 | +0.27(+1.75%) |
Sep 22, 2021 | 15.89 | 15.96 | 15.70 | 15.72 | 7,705,692 | -0.03(-0.19%) |
Sep 21, 2021 | 15.52 | 15.94 | 15.50 | 15.75 | 7,154,591 | +0.35(+2.28%) |
Sep 20, 2021 | 15.19 | 15.42 | 15.13 | 15.40 | 6,604,346 | +0.10(+0.65%) |
Sep 17, 2021 | 15.62 | 15.64 | 15.28 | 15.30 | 10,402,202 | -0.30(-1.91%) |
Sep 16, 2021 | 15.42 | 15.71 | 15.39 | 15.60 | 5,513,586 | +0.19(+1.24%) |
Sep 15, 2021 | 15.49 | 15.53 | 15.36 | 15.41 | 7,735,072 | -0.08(-0.49%) |
Sep 14, 2021 | 15.72 | 15.80 | 15.48 | 15.48 | 6,192,279 | -0.19(-1.20%) |
Sep 13, 2021 | 15.90 | 15.84 | 15.66 | 15.67 | 9,172,233 | -0.17(-1.04%) |
Sep 10, 2021 | 16.24 | 16.32 | 15.82 | 15.84 | 6,999,500 | -0.38(-2.32%) |
Sep 09, 2021 | 16.39 | 16.54 | 16.20 | 16.21 | 14,289,139 | -0.27(-1.64%) |
Sep 08, 2021 | 16.25 | 16.49 | 16.15 | 16.48 | 7,729,609 | +0.28(+1.72%) |
Sep 07, 2021 | 16.28 | 16.28 | 16.08 | 16.20 | 9,712,255 | -0.08(-0.46%) |
Sep 03, 2021 | 16.20 | 16.30 | 16.09 | 16.28 | 12,195,141 | +0.06(+0.37%) |
Sep 02, 2021 | 15.73 | 16.24 | 15.73 | 16.22 | 14,544,811 | +0.44(+2.76%) |
Sep 01, 2021 | 15.69 | 15.91 | 15.64 | 15.78 | 14,663,543 | +0.38(+2.49%) |
Aug 31, 2021 | 15.29 | 15.43 | 15.23 | 15.40 | 5,601,353 | +0.13(+0.84%) |
Aug 30, 2021 | 15.12 | 15.28 | 15.04 | 15.27 | 2,921,601 | +0.17(+1.15%) |
Aug 27, 2021 | 14.92 | 15.25 | 14.92 | 15.10 | 4,821,999 | +0.18(+1.21%) |
Aug 26, 2021 | 15.04 | 15.11 | 14.92 | 14.92 | 3,759,753 | -0.12(-0.80%) |
Aug 25, 2021 | 15.15 | 15.29 | 15.05 | 15.04 | 3,610,529 | -0.11(-0.74%) |
Aug 24, 2021 | 15.04 | 15.21 | 14.97 | 15.15 | 4,105,094 | +0.13(+0.85%) |
Aug 23, 2021 | 15.00 | 15.06 | 14.91 | 15.02 | 3,728,710 | +0.05(+0.35%) |
Aug 20, 2021 | 14.73 | 15.03 | 14.58 | 14.97 | 4,484,351 | +0.19(+1.27%) |
Aug 19, 2021 | 14.89 | 14.97 | 14.67 | 14.78 | 4,430,846 | -0.14(-0.96%) |
Aug 18, 2021 | 14.93 | 15.02 | 14.79 | 14.93 | 4,411,842 | -0.08(-0.50%) |
Aug 17, 2021 | 14.95 | 15.02 | 14.84 | 15.00 | 3,260,952 | -0.02(-0.10%) |
Aug 16, 2021 | 15.11 | 15.23 | 15.02 | 15.02 | 3,325,910 | -0.12(-0.79%) |
Aug 13, 2021 | 15.05 | 15.16 | 15.00 | 15.14 | 2,246,261 | +0.14(+0.95%) |
Aug 12, 2021 | 15.12 | 15.19 | 14.95 | 14.99 | 2,740,515 | -0.11(-0.70%) |
Aug 11, 2021 | 15.02 | 15.16 | 14.96 | 15.10 | 4,311,824 | +0.27(+1.83%) |
Aug 10, 2021 | 15.11 | 15.14 | 14.80 | 14.83 | 4,813,225 | -0.31(-2.04%) |
Aug 09, 2021 | 15.19 | 15.26 | 15.05 | 15.14 | 2,931,035 | -0.14(-0.89%) |
Aug 06, 2021 | 15.55 | 15.57 | 15.20 | 15.27 | 4,868,713 | -0.17(-1.07%) |
Aug 05, 2021 | 15.22 | 15.45 | 15.15 | 15.44 | 5,827,838 | +0.32(+2.09%) |
Aug 04, 2021 | 15.32 | 15.34 | 15.06 | 15.12 | 5,882,587 | -0.25(-1.61%) |
Aug 03, 2021 | 15.47 | 15.47 | 15.34 | 15.37 | 4,467,418 | -0.05(-0.34%) |
Aug 02, 2021 | 15.94 | 16.04 | 15.40 | 15.42 | 5,745,170 | -0.39(-2.47%) |
Jul 30, 2021 | 15.66 | 16.07 | 15.66 | 15.81 | 5,571,333 | +0.15(+0.96%) |
Jul 29, 2021 | 15.72 | 15.87 | 15.64 | 15.66 | 3,520,681 | +0.05(+0.34%) |
Jul 28, 2021 | 15.63 | 15.75 | 15.58 | 15.61 | 3,748,018 | -0.08(-0.48%) |
Jul 27, 2021 | 15.64 | 15.75 | 15.54 | 15.69 | 3,122,911 | -0.02(-0.14%) |
Jul 26, 2021 | 15.77 | 15.86 | 15.69 | 15.71 | 3,766,760 | -0.08(-0.52%) |
Jul 23, 2021 | 15.80 | 15.85 | 15.71 | 15.79 | 3,110,668 | +0.06(+0.38%) |
Jul 22, 2021 | 15.78 | 15.84 | 15.63 | 15.73 | 2,983,358 | -0.10(-0.62%) |
Jul 21, 2021 | 15.75 | 15.97 | 15.72 | 15.83 | 6,599,608 | +0.10(+0.62%) |
Jul 20, 2021 | 15.32 | 15.81 | 15.26 | 15.73 | 5,156,810 | +0.50(+3.31%) |
Jul 19, 2021 | 15.33 | 15.36 | 15.06 | 15.23 | 5,796,074 | -0.28(-1.79%) |
Jul 16, 2021 | 15.35 | 15.54 | 15.29 | 15.50 | 5,212,429 | +0.20(+1.33%) |
Jul 15, 2021 | 15.19 | 15.37 | 15.18 | 15.30 | 8,728,730 | +0.06(+0.39%) |
Jul 14, 2021 | 15.10 | 15.31 | 15.07 | 15.24 | 4,671,318 | +0.15(+1.00%) |
Jul 13, 2021 | 15.23 | 15.29 | 15.06 | 15.09 | 4,347,143 | -0.19(-1.23%) |
Jul 12, 2021 | 15.38 | 15.41 | 15.21 | 15.28 | 6,232,964 | -0.14(-0.88%) |
Jul 09, 2021 | 15.18 | 15.42 | 15.17 | 15.41 | 6,419,856 | +0.36(+2.40%) |
Jul 08, 2021 | 15.19 | 15.25 | 15.01 | 15.05 | 6,158,504 | -0.22(-1.43%) |
Jul 07, 2021 | 15.26 | 15.35 | 15.21 | 15.27 | 6,257,159 | -0.05(-0.34%) |
Jul 06, 2021 | 15.38 | 15.41 | 15.06 | 15.32 | 9,643,061 | -0.17(-1.07%) |
Jul 02, 2021 | 15.35 | 15.55 | 15.34 | 15.49 | 9,379,973 | +0.27(+1.78%) |