Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.97 | 15.99 | 15.96 | 15.97 | 7,146,793 | -0.01(-0.06%) |
Sep 29, 2021 | 15.97 | 15.99 | 15.96 | 15.98 | 11,539,257 | +0.08(+0.50%) |
Sep 28, 2021 | 15.91 | 15.91 | 15.88 | 15.90 | 1,787,848 | +0.00(+0.00%) |
Sep 27, 2021 | 15.91 | 15.93 | 15.89 | 15.90 | 2,313,486 | -0.02(-0.13%) |
Sep 24, 2021 | 15.90 | 15.92 | 15.90 | 15.92 | 1,006,851 | +0.01(+0.06%) |
Sep 23, 2021 | 15.93 | 15.93 | 15.90 | 15.91 | 1,157,268 | +0.01(+0.06%) |
Sep 22, 2021 | 15.90 | 15.93 | 15.90 | 15.90 | 2,339,343 | -0.01(-0.06%) |
Sep 21, 2021 | 15.93 | 15.94 | 15.81 | 15.91 | 15,203,959 | -0.01(-0.06%) |
Sep 20, 2021 | 15.92 | 15.94 | 15.92 | 15.92 | 3,740,430 | -0.02(-0.13%) |
Sep 17, 2021 | 15.93 | 15.95 | 15.93 | 15.94 | 4,035,635 | -0.01(-0.06%) |
Sep 16, 2021 | 15.93 | 15.95 | 15.92 | 15.95 | 3,233,282 | +0.02(+0.13%) |
Sep 15, 2021 | 15.92 | 15.93 | 15.92 | 15.93 | 3,337,129 | +0.00(+0.00%) |
Sep 14, 2021 | 15.93 | 15.94 | 15.92 | 15.93 | 2,829,585 | -0.01(-0.06%) |
Sep 13, 2021 | 15.93 | 15.94 | 15.92 | 15.94 | 2,292,349 | +0.02(+0.13%) |
Sep 10, 2021 | 15.94 | 15.94 | 15.91 | 15.92 | 2,914,102 | -0.01(-0.06%) |
Sep 09, 2021 | 15.94 | 15.94 | 15.91 | 15.93 | 2,588,265 | +0.00(+0.00%) |
Sep 08, 2021 | 15.93 | 15.95 | 15.91 | 15.93 | 2,568,865 | -0.02(-0.13%) |
Sep 07, 2021 | 15.94 | 15.96 | 15.93 | 15.95 | 2,698,206 | +0.00(+0.00%) |
Sep 03, 2021 | 15.94 | 15.96 | 15.91 | 15.95 | 7,922,829 | +0.02(+0.13%) |
Sep 02, 2021 | 15.93 | 15.95 | 15.93 | 15.93 | 1,824,248 | +0.00(+0.00%) |
Sep 01, 2021 | 15.93 | 15.95 | 15.93 | 15.93 | 3,001,807 | +0.00(+0.00%) |
Aug 31, 2021 | 15.93 | 15.95 | 15.92 | 15.93 | 2,575,357 | +0.01(+0.06%) |
Aug 30, 2021 | 15.94 | 15.95 | 15.92 | 15.92 | 5,445,360 | -0.03(-0.19%) |
Aug 27, 2021 | 15.93 | 15.96 | 15.93 | 15.95 | 1,301,174 | +0.02(+0.13%) |
Aug 26, 2021 | 15.93 | 15.95 | 15.93 | 15.93 | 1,571,838 | +0.00(+0.00%) |
Aug 25, 2021 | 15.93 | 15.96 | 15.93 | 15.93 | 1,753,555 | +0.00(+0.00%) |
Aug 24, 2021 | 15.94 | 15.96 | 15.93 | 15.93 | 3,939,802 | -0.01(-0.06%) |
Aug 23, 2021 | 15.93 | 15.95 | 15.93 | 15.94 | 4,799,180 | +0.00(+0.00%) |
Aug 20, 2021 | 15.94 | 15.95 | 15.93 | 15.94 | 2,396,961 | +0.00(+0.00%) |
Aug 19, 2021 | 15.93 | 15.95 | 15.93 | 15.94 | 4,002,312 | +0.01(+0.06%) |
Aug 18, 2021 | 15.93 | 15.95 | 15.92 | 15.93 | 4,069,608 | +0.01(+0.06%) |
Aug 17, 2021 | 15.92 | 15.95 | 15.90 | 15.92 | 7,385,922 | +0.05(+0.32%) |
Aug 16, 2021 | 15.89 | 15.90 | 15.87 | 15.87 | 2,478,642 | -0.02(-0.13%) |
Aug 13, 2021 | 15.87 | 15.90 | 15.87 | 15.89 | 1,338,099 | +0.00(+0.00%) |
Aug 12, 2021 | 15.87 | 15.90 | 15.87 | 15.89 | 1,497,510 | +0.01(+0.06%) |
Aug 11, 2021 | 15.90 | 15.92 | 15.86 | 15.88 | 2,132,400 | +0.02(+0.13%) |
Aug 10, 2021 | 15.88 | 15.89 | 15.86 | 15.86 | 2,900,538 | -0.02(-0.13%) |
Aug 09, 2021 | 15.86 | 15.89 | 15.85 | 15.88 | 1,727,796 | +0.03(+0.19%) |
Aug 06, 2021 | 15.87 | 15.91 | 15.85 | 15.85 | 2,285,865 | -0.05(-0.31%) |
Aug 05, 2021 | 15.80 | 15.89 | 15.80 | 15.90 | 4,065,509 | +0.07(+0.44%) |
Aug 04, 2021 | 15.85 | 15.87 | 15.75 | 15.83 | 7,681,111 | -0.03(-0.19%) |
Aug 03, 2021 | 15.86 | 15.88 | 15.85 | 15.86 | 1,573,510 | -0.01(-0.06%) |
Aug 02, 2021 | 15.88 | 15.88 | 15.84 | 15.87 | 1,217,162 | +0.00(+0.00%) |
Jul 30, 2021 | 15.83 | 15.87 | 15.82 | 15.87 | 2,946,222 | +0.03(+0.19%) |
Jul 29, 2021 | 15.86 | 15.89 | 15.83 | 15.84 | 2,317,500 | -0.01(-0.06%) |
Jul 28, 2021 | 15.84 | 15.88 | 15.84 | 15.85 | 2,380,976 | +0.01(+0.06%) |
Jul 27, 2021 | 15.86 | 15.87 | 15.82 | 15.84 | 8,240,225 | -0.02(-0.13%) |
Jul 26, 2021 | 15.83 | 15.87 | 15.81 | 15.86 | 3,527,922 | +0.04(+0.25%) |
Jul 23, 2021 | 15.79 | 15.83 | 15.78 | 15.82 | 2,418,535 | +0.01(+0.06%) |
Jul 22, 2021 | 15.84 | 15.87 | 15.79 | 15.81 | 3,521,490 | +0.01(+0.06%) |
Jul 21, 2021 | 15.75 | 15.85 | 15.75 | 15.80 | 4,707,534 | +0.05(+0.32%) |
Jul 20, 2021 | 15.73 | 15.82 | 15.73 | 15.75 | 5,064,705 | +0.01(+0.06%) |
Jul 19, 2021 | 15.72 | 15.81 | 15.70 | 15.74 | 5,685,654 | -0.06(-0.38%) |
Jul 16, 2021 | 15.75 | 15.80 | 15.70 | 15.80 | 3,789,685 | +0.08(+0.51%) |
Jul 15, 2021 | 15.66 | 15.75 | 15.61 | 15.72 | 4,433,218 | +0.05(+0.32%) |
Jul 14, 2021 | 15.59 | 15.70 | 15.58 | 15.67 | 5,499,949 | +0.12(+0.77%) |
Jul 13, 2021 | 15.62 | 15.65 | 15.54 | 15.55 | 8,871,907 | -0.03(-0.19%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.58 | 15.58 | 5,445,260 | -0.09(-0.57%) |
Jul 09, 2021 | 15.63 | 15.70 | 15.61 | 15.67 | 3,183,664 | -0.02(-0.13%) |
Jul 08, 2021 | 15.70 | 15.74 | 15.61 | 15.69 | 6,936,133 | -0.05(-0.32%) |
Jul 07, 2021 | 15.77 | 15.77 | 15.56 | 15.74 | 18,833,472 | -0.26(-1.62%) |
Jul 06, 2021 | 15.85 | 16.13 | 15.81 | 16.00 | 11,817,784 | +0.15(+0.95%) |
Jul 02, 2021 | 15.78 | 15.90 | 15.76 | 15.85 | 9,916,986 | +0.07(+0.44%) |