Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2021 | 15.99 | 15.99 | 15.99 | 0 | +0.01(+0.06%) | |
Oct 06, 2021 | 15.98 | 15.99 | 15.98 | 15.98 | 1,455,851 | -0.01(-0.06%) |
Oct 05, 2021 | 15.98 | 15.99 | 15.98 | 15.99 | 3,791,153 | +0.01(+0.06%) |
Oct 04, 2021 | 15.97 | 15.99 | 15.99 | 15.98 | 4,847,350 | -0.01(-0.06%) |
Oct 01, 2021 | 15.98 | 15.99 | 15.97 | 15.99 | 2,113,468 | +0.02(+0.13%) |
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%) |
Jul 01, 2021 | 15.79 | 15.85 | 15.75 | 15.78 | 6,985,254 | -0.08(-0.50%) |
Jun 30, 2021 | 15.76 | 15.95 | 15.75 | 15.86 | 11,861,961 | +0.07(+0.44%) |
Jun 29, 2021 | 15.76 | 15.79 | 15.75 | 15.79 | 7,083,163 | +0.00(+0.00%) |
Jun 28, 2021 | 15.77 | 15.79 | 15.75 | 15.79 | 4,343,954 | +0.02(+0.13%) |
Jun 25, 2021 | 15.77 | 15.79 | 15.75 | 15.77 | 6,705,612 | +0.01(+0.06%) |
Jun 24, 2021 | 15.79 | 15.79 | 15.75 | 15.76 | 2,318,953 | -0.01(-0.06%) |
Jun 23, 2021 | 15.76 | 15.83 | 15.75 | 15.77 | 3,452,095 | +0.00(+0.00%) |
Jun 22, 2021 | 15.75 | 15.81 | 15.74 | 15.77 | 5,682,662 | +0.02(+0.13%) |
Jun 21, 2021 | 15.76 | 15.80 | 15.70 | 15.75 | 7,688,762 | +0.02(+0.13%) |
Jun 18, 2021 | 15.75 | 15.95 | 15.73 | 15.73 | 18,966,232 | -0.04(-0.25%) |
Jun 17, 2021 | 15.76 | 15.80 | 15.75 | 15.77 | 6,832,689 | -0.01(-0.06%) |
Jun 16, 2021 | 15.76 | 15.80 | 15.75 | 15.78 | 6,887,019 | +0.01(+0.06%) |
Jun 15, 2021 | 15.79 | 15.82 | 15.75 | 15.77 | 6,983,148 | -0.02(-0.13%) |
Jun 14, 2021 | 15.80 | 15.86 | 15.77 | 15.79 | 7,303,756 | -0.01(-0.06%) |
Jun 11, 2021 | 15.81 | 15.84 | 15.79 | 15.80 | 3,601,065 | -0.01(-0.06%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.79 | 15.81 | 4,813,567 | -0.03(-0.19%) |
Jun 09, 2021 | 15.85 | 15.90 | 15.83 | 15.84 | 7,287,236 | -0.02(-0.13%) |
Jun 08, 2021 | 15.85 | 15.94 | 15.83 | 15.86 | 6,881,610 | -0.01(-0.06%) |
Jun 07, 2021 | 15.82 | 15.93 | 15.79 | 15.87 | 6,229,651 | +0.03(+0.19%) |
Jun 04, 2021 | 15.85 | 15.89 | 15.81 | 15.84 | 6,977,313 | -0.04(-0.25%) |
Jun 03, 2021 | 15.80 | 15.88 | 15.79 | 15.88 | 14,889,705 | +0.06(+0.38%) |
Jun 02, 2021 | 15.89 | 15.93 | 15.78 | 15.82 | 22,946,706 | -0.11(-0.69%) |
Jun 01, 2021 | 15.93 | 15.98 | 15.87 | 15.93 | 71,575,160 | +3.07(+23.87%) |
May 28, 2021 | 12.95 | 13.12 | 12.84 | 12.86 | 2,310,845 | +0.00(+0.00%) |
May 27, 2021 | 12.72 | 13.00 | 12.65 | 12.86 | 2,078,653 | +0.03(+0.23%) |
May 26, 2021 | 12.70 | 12.91 | 12.69 | 12.83 | 1,878,230 | +0.27(+2.15%) |
May 25, 2021 | 12.67 | 12.72 | 12.54 | 12.56 | 2,057,173 | -0.05(-0.40%) |
May 24, 2021 | 12.44 | 12.64 | 12.38 | 12.61 | 1,753,899 | +0.18(+1.45%) |
May 21, 2021 | 12.41 | 12.68 | 12.34 | 12.43 | 1,915,344 | +0.11(+0.89%) |
May 20, 2021 | 12.17 | 12.39 | 12.14 | 12.32 | 2,082,973 | +0.25(+2.07%) |
May 19, 2021 | 11.87 | 12.11 | 11.80 | 12.07 | 1,419,937 | -0.05(-0.41%) |
May 18, 2021 | 12.01 | 12.38 | 11.95 | 12.12 | 3,120,361 | +0.19(+1.59%) |
May 17, 2021 | 11.78 | 11.96 | 11.70 | 11.93 | 1,677,390 | +0.02(+0.17%) |
May 14, 2021 | 11.55 | 11.99 | 11.52 | 11.91 | 2,135,520 | +0.48(+4.20%) |
May 13, 2021 | 11.58 | 11.73 | 11.25 | 11.43 | 2,601,182 | -0.06(-0.52%) |
May 12, 2021 | 11.86 | 11.95 | 11.47 | 11.49 | 3,050,414 | -0.61(-5.04%) |
May 11, 2021 | 11.20 | 12.14 | 11.19 | 12.10 | 2,877,996 | +0.38(+3.24%) |
May 10, 2021 | 12.02 | 12.05 | 11.69 | 11.72 | 3,108,377 | -0.46(-3.78%) |
May 07, 2021 | 12.21 | 12.40 | 12.09 | 12.18 | 2,680,409 | +0.18(+1.50%) |
May 06, 2021 | 11.80 | 12.01 | 11.58 | 12.00 | 3,152,978 | +0.14(+1.18%) |
May 05, 2021 | 12.16 | 12.25 | 11.79 | 11.86 | 2,805,154 | -0.15(-1.25%) |
May 04, 2021 | 12.26 | 12.30 | 11.85 | 12.01 | 2,828,615 | -0.36(-2.91%) |
May 03, 2021 | 12.74 | 12.83 | 12.28 | 12.37 | 3,022,097 | -0.32(-2.52%) |
Apr 30, 2021 | 12.89 | 13.01 | 12.57 | 12.69 | 3,006,800 | -0.32(-2.46%) |
Apr 29, 2021 | 13.21 | 13.23 | 12.88 | 13.01 | 2,751,446 | -0.15(-1.14%) |
Apr 28, 2021 | 13.00 | 13.33 | 12.93 | 13.16 | 2,298,350 | +0.21(+1.62%) |
Apr 27, 2021 | 13.05 | 13.15 | 12.83 | 12.95 | 2,829,610 | -0.07(-0.54%) |
Apr 26, 2021 | 12.72 | 13.09 | 12.59 | 13.02 | 2,738,804 | +0.38(+3.01%) |
Apr 23, 2021 | 12.60 | 12.80 | 12.55 | 12.64 | 2,928,400 | +0.11(+0.88%) |
Apr 22, 2021 | 12.48 | 12.80 | 12.44 | 12.53 | 4,034,251 | +0.22(+1.79%) |
Apr 21, 2021 | 12.08 | 12.34 | 12.05 | 12.31 | 2,091,979 | +0.16(+1.32%) |
Apr 20, 2021 | 12.23 | 12.55 | 12.13 | 12.15 | 3,555,973 | -0.07(-0.57%) |
Apr 19, 2021 | 12.38 | 12.60 | 12.18 | 12.22 | 2,576,083 | -0.27(-2.16%) |
Apr 16, 2021 | 12.88 | 12.88 | 12.48 | 12.49 | 3,209,600 | -0.37(-2.88%) |
Apr 15, 2021 | 12.83 | 12.95 | 12.67 | 12.86 | 3,152,475 | +0.12(+0.94%) |
Apr 14, 2021 | 12.85 | 13.28 | 12.71 | 12.74 | 3,980,009 | -0.04(-0.31%) |
Apr 13, 2021 | 12.65 | 12.87 | 12.47 | 12.78 | 3,477,113 | +0.20(+1.59%) |
Apr 12, 2021 | 12.60 | 13.67 | 12.51 | 12.58 | 10,425,439 | -0.07(-0.55%) |
Apr 09, 2021 | 12.55 | 12.74 | 12.42 | 12.65 | 3,410,400 | +0.02(+0.16%) |
Apr 08, 2021 | 12.42 | 12.63 | 12.29 | 12.63 | 2,662,578 | +0.29(+2.35%) |
Apr 07, 2021 | 12.64 | 12.66 | 12.27 | 12.34 | 2,628,722 | -0.31(-2.45%) |
Apr 06, 2021 | 12.49 | 12.77 | 12.43 | 12.65 | 2,813,072 | +0.11(+0.88%) |
Apr 05, 2021 | 12.60 | 12.73 | 12.42 | 12.54 | 2,646,047 | -0.01(-0.08%) |