Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.83 | 15.81 | 15.36 | 15.34 | 9,057,688 | -0.47(-2.95%) |
Sep 29, 2021 | 15.67 | 15.85 | 15.59 | 15.81 | 3,444,995 | +0.24(+1.57%) |
Sep 28, 2021 | 15.62 | 15.66 | 15.46 | 15.56 | 5,181,670 | -0.07(-0.44%) |
Sep 27, 2021 | 15.88 | 16.03 | 15.60 | 15.63 | 4,667,761 | -0.21(-1.30%) |
Sep 24, 2021 | 16.05 | 16.12 | 15.82 | 15.84 | 4,253,420 | -0.20(-1.24%) |
Sep 23, 2021 | 15.77 | 16.12 | 15.77 | 16.04 | 5,042,027 | +0.28(+1.75%) |
Sep 22, 2021 | 15.94 | 16.01 | 15.75 | 15.76 | 7,684,565 | -0.03(-0.19%) |
Sep 21, 2021 | 15.56 | 15.98 | 15.54 | 15.79 | 7,134,975 | +0.35(+2.28%) |
Sep 20, 2021 | 15.23 | 15.46 | 15.17 | 15.44 | 6,586,239 | +0.10(+0.65%) |
Sep 17, 2021 | 15.66 | 15.69 | 15.32 | 15.34 | 10,373,682 | -0.30(-1.91%) |
Sep 16, 2021 | 15.46 | 15.76 | 15.43 | 15.64 | 5,498,469 | +0.19(+1.24%) |
Sep 15, 2021 | 15.53 | 15.57 | 15.40 | 15.45 | 7,713,864 | -0.08(-0.49%) |
Sep 14, 2021 | 15.76 | 15.84 | 15.52 | 15.52 | 6,175,303 | -0.19(-1.20%) |
Sep 13, 2021 | 15.95 | 15.88 | 15.71 | 15.71 | 9,147,087 | -0.17(-1.04%) |
Sep 10, 2021 | 16.29 | 16.36 | 15.86 | 15.88 | 6,980,311 | -0.38(-2.32%) |
Sep 09, 2021 | 16.44 | 16.58 | 16.25 | 16.26 | 14,249,965 | -0.27(-1.64%) |
Sep 08, 2021 | 16.29 | 16.54 | 16.19 | 16.53 | 7,708,418 | +0.28(+1.72%) |
Sep 07, 2021 | 16.32 | 16.32 | 16.12 | 16.25 | 9,685,628 | -0.08(-0.46%) |
Sep 03, 2021 | 16.25 | 16.35 | 16.14 | 16.32 | 12,161,707 | +0.06(+0.37%) |
Sep 02, 2021 | 15.77 | 16.28 | 15.77 | 16.26 | 14,504,935 | +0.44(+2.76%) |
Sep 01, 2021 | 15.74 | 15.95 | 15.69 | 15.83 | 14,623,342 | +0.38(+2.49%) |
Aug 31, 2021 | 15.33 | 15.47 | 15.27 | 15.44 | 5,585,996 | +0.13(+0.84%) |
Aug 30, 2021 | 15.16 | 15.33 | 15.08 | 15.31 | 2,913,591 | +0.17(+1.15%) |
Aug 27, 2021 | 14.96 | 15.29 | 14.96 | 15.14 | 4,808,779 | +0.18(+1.21%) |
Aug 26, 2021 | 15.08 | 15.16 | 14.96 | 14.96 | 3,749,445 | -0.12(-0.80%) |
Aug 25, 2021 | 15.19 | 15.34 | 15.09 | 15.08 | 3,600,631 | -0.11(-0.74%) |
Aug 24, 2021 | 15.08 | 15.25 | 15.02 | 15.19 | 4,093,840 | +0.13(+0.85%) |
Aug 23, 2021 | 15.04 | 15.10 | 14.96 | 15.06 | 3,718,488 | +0.05(+0.35%) |
Aug 20, 2021 | 14.77 | 15.07 | 14.62 | 15.01 | 4,472,057 | +0.19(+1.27%) |
Aug 19, 2021 | 14.93 | 15.01 | 14.71 | 14.82 | 4,418,699 | -0.14(-0.96%) |
Aug 18, 2021 | 14.97 | 15.06 | 14.83 | 14.97 | 4,399,746 | -0.08(-0.50%) |
Aug 17, 2021 | 14.99 | 15.06 | 14.88 | 15.04 | 3,252,012 | -0.02(-0.10%) |
Aug 16, 2021 | 15.16 | 15.27 | 15.06 | 15.06 | 3,316,792 | -0.12(-0.79%) |
Aug 13, 2021 | 15.10 | 15.20 | 15.04 | 15.18 | 2,240,103 | +0.14(+0.95%) |
Aug 12, 2021 | 15.16 | 15.23 | 14.99 | 15.03 | 2,733,001 | -0.11(-0.70%) |
Aug 11, 2021 | 15.06 | 15.20 | 15.00 | 15.14 | 4,300,002 | +0.27(+1.83%) |
Aug 10, 2021 | 15.16 | 15.18 | 14.84 | 14.87 | 4,800,029 | -0.31(-2.04%) |
Aug 09, 2021 | 15.23 | 15.31 | 15.10 | 15.18 | 2,923,000 | -0.14(-0.89%) |
Aug 06, 2021 | 15.59 | 15.62 | 15.24 | 15.31 | 4,855,365 | -0.17(-1.07%) |
Aug 05, 2021 | 15.26 | 15.49 | 15.19 | 15.48 | 5,811,860 | +0.32(+2.09%) |
Aug 04, 2021 | 15.36 | 15.38 | 15.10 | 15.16 | 5,866,460 | -0.25(-1.61%) |
Aug 03, 2021 | 15.51 | 15.51 | 15.38 | 15.41 | 4,455,171 | -0.05(-0.34%) |
Aug 02, 2021 | 15.98 | 16.09 | 15.44 | 15.46 | 5,729,419 | -0.39(-2.47%) |
Jul 30, 2021 | 15.71 | 16.12 | 15.70 | 15.86 | 5,556,059 | +0.15(+0.96%) |
Jul 29, 2021 | 15.76 | 15.91 | 15.68 | 15.71 | 3,511,029 | +0.05(+0.34%) |
Jul 28, 2021 | 15.67 | 15.79 | 15.62 | 15.65 | 3,737,742 | -0.08(-0.48%) |
Jul 27, 2021 | 15.68 | 15.80 | 15.59 | 15.73 | 3,114,349 | -0.02(-0.14%) |
Jul 26, 2021 | 15.81 | 15.90 | 15.73 | 15.75 | 3,756,433 | -0.08(-0.52%) |
Jul 23, 2021 | 15.84 | 15.89 | 15.75 | 15.83 | 3,102,140 | +0.06(+0.38%) |
Jul 22, 2021 | 15.82 | 15.88 | 15.67 | 15.77 | 2,975,179 | -0.10(-0.62%) |
Jul 21, 2021 | 15.79 | 16.02 | 15.76 | 15.87 | 6,581,514 | +0.10(+0.62%) |
Jul 20, 2021 | 15.36 | 15.86 | 15.31 | 15.77 | 5,142,672 | +0.51(+3.31%) |
Jul 19, 2021 | 15.37 | 15.40 | 15.10 | 15.27 | 5,780,184 | -0.28(-1.79%) |
Jul 16, 2021 | 15.40 | 15.58 | 15.34 | 15.55 | 5,198,139 | +0.20(+1.33%) |
Jul 15, 2021 | 15.23 | 15.41 | 15.22 | 15.34 | 8,704,800 | +0.06(+0.39%) |
Jul 14, 2021 | 15.14 | 15.35 | 15.11 | 15.28 | 4,658,511 | +0.15(+1.00%) |
Jul 13, 2021 | 15.27 | 15.33 | 15.10 | 15.13 | 4,335,225 | -0.19(-1.23%) |
Jul 12, 2021 | 15.43 | 15.46 | 15.25 | 15.32 | 6,215,876 | -0.14(-0.88%) |
Jul 09, 2021 | 15.22 | 15.46 | 15.22 | 15.46 | 6,402,256 | +0.36(+2.40%) |
Jul 08, 2021 | 15.23 | 15.29 | 15.05 | 15.10 | 6,141,620 | -0.22(-1.43%) |
Jul 07, 2021 | 15.31 | 15.40 | 15.25 | 15.31 | 6,240,004 | -0.05(-0.34%) |
Jul 06, 2021 | 15.43 | 15.46 | 15.10 | 15.37 | 9,616,624 | -0.17(-1.07%) |
Jul 02, 2021 | 15.40 | 15.59 | 15.38 | 15.53 | 9,354,257 | +0.27(+1.78%) |