Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.29 | 16.26 | 15.80 | 15.78 | 8,804,680 | -0.48(-2.95%) |
Sep 29, 2021 | 16.12 | 16.31 | 16.03 | 16.26 | 3,348,766 | +0.25(+1.57%) |
Sep 28, 2021 | 16.07 | 16.11 | 15.91 | 16.01 | 5,036,931 | -0.07(-0.44%) |
Sep 27, 2021 | 16.34 | 16.49 | 16.05 | 16.08 | 4,537,377 | -0.21(-1.30%) |
Sep 24, 2021 | 16.51 | 16.58 | 16.27 | 16.29 | 4,134,609 | -0.20(-1.24%) |
Sep 23, 2021 | 16.22 | 16.58 | 16.22 | 16.50 | 4,901,188 | +0.28(+1.75%) |
Sep 22, 2021 | 16.40 | 16.47 | 16.20 | 16.21 | 7,469,913 | -0.03(-0.19%) |
Sep 21, 2021 | 16.01 | 16.44 | 15.99 | 16.25 | 6,935,674 | +0.36(+2.28%) |
Sep 20, 2021 | 15.66 | 15.91 | 15.61 | 15.88 | 6,402,266 | +0.10(+0.65%) |
Sep 17, 2021 | 16.11 | 16.14 | 15.76 | 15.78 | 10,083,915 | -0.31(-1.91%) |
Sep 16, 2021 | 15.91 | 16.21 | 15.87 | 16.09 | 5,344,881 | +0.20(+1.24%) |
Sep 15, 2021 | 15.98 | 16.02 | 15.85 | 15.89 | 7,498,393 | -0.08(-0.49%) |
Sep 14, 2021 | 16.21 | 16.30 | 15.97 | 15.97 | 6,002,808 | -0.19(-1.20%) |
Sep 13, 2021 | 16.41 | 16.34 | 16.16 | 16.16 | 8,891,582 | -0.17(-1.04%) |
Sep 10, 2021 | 16.75 | 16.83 | 16.32 | 16.34 | 6,785,330 | -0.39(-2.32%) |
Sep 09, 2021 | 16.91 | 17.06 | 16.72 | 16.72 | 13,851,921 | -0.28(-1.64%) |
Sep 08, 2021 | 16.76 | 17.01 | 16.66 | 17.00 | 7,493,099 | +0.29(+1.72%) |
Sep 07, 2021 | 16.79 | 16.79 | 16.58 | 16.72 | 9,415,080 | -0.08(-0.46%) |
Sep 03, 2021 | 16.72 | 16.82 | 16.60 | 16.79 | 11,821,995 | +0.06(+0.37%) |
Sep 02, 2021 | 16.23 | 16.75 | 16.23 | 16.73 | 14,099,769 | +0.45(+2.76%) |
Sep 01, 2021 | 16.19 | 16.41 | 16.14 | 16.28 | 14,214,869 | +0.40(+2.49%) |
Aug 31, 2021 | 15.77 | 15.92 | 15.71 | 15.89 | 5,429,963 | +0.13(+0.84%) |
Aug 30, 2021 | 15.60 | 15.77 | 15.52 | 15.75 | 2,832,206 | +0.18(+1.15%) |
Aug 27, 2021 | 15.39 | 15.73 | 15.39 | 15.58 | 4,674,455 | +0.19(+1.21%) |
Aug 26, 2021 | 15.51 | 15.59 | 15.39 | 15.39 | 3,644,712 | -0.12(-0.80%) |
Aug 25, 2021 | 15.63 | 15.78 | 15.52 | 15.51 | 3,500,055 | -0.12(-0.74%) |
Aug 24, 2021 | 15.51 | 15.69 | 15.45 | 15.63 | 3,979,487 | +0.13(+0.85%) |
Aug 23, 2021 | 15.47 | 15.54 | 15.39 | 15.50 | 3,614,619 | +0.05(+0.35%) |
Aug 20, 2021 | 15.20 | 15.51 | 15.04 | 15.44 | 4,347,139 | +0.19(+1.27%) |
Aug 19, 2021 | 15.36 | 15.44 | 15.13 | 15.25 | 4,295,271 | -0.15(-0.96%) |
Aug 18, 2021 | 15.40 | 15.50 | 15.26 | 15.40 | 4,276,848 | -0.08(-0.50%) |
Aug 17, 2021 | 15.42 | 15.50 | 15.30 | 15.47 | 3,161,174 | -0.02(-0.10%) |
Aug 16, 2021 | 15.59 | 15.71 | 15.49 | 15.49 | 3,224,144 | -0.12(-0.79%) |
Aug 13, 2021 | 15.53 | 15.63 | 15.47 | 15.61 | 2,177,530 | +0.15(+0.95%) |
Aug 12, 2021 | 15.60 | 15.67 | 15.42 | 15.47 | 2,656,660 | -0.11(-0.70%) |
Aug 11, 2021 | 15.50 | 15.64 | 15.43 | 15.58 | 4,179,891 | +0.28(+1.83%) |
Aug 10, 2021 | 15.59 | 15.61 | 15.27 | 15.30 | 4,665,950 | -0.32(-2.04%) |
Aug 09, 2021 | 15.67 | 15.75 | 15.53 | 15.61 | 2,841,352 | -0.14(-0.89%) |
Aug 06, 2021 | 16.04 | 16.06 | 15.68 | 15.75 | 4,719,740 | -0.17(-1.07%) |
Aug 05, 2021 | 15.70 | 15.94 | 15.63 | 15.92 | 5,649,518 | +0.33(+2.09%) |
Aug 04, 2021 | 15.80 | 15.82 | 15.54 | 15.60 | 5,702,592 | -0.26(-1.61%) |
Aug 03, 2021 | 15.96 | 15.96 | 15.82 | 15.85 | 4,330,725 | -0.05(-0.34%) |
Aug 02, 2021 | 16.44 | 16.55 | 15.89 | 15.91 | 5,569,379 | -0.40(-2.47%) |
Jul 30, 2021 | 16.16 | 16.58 | 16.15 | 16.31 | 5,400,861 | +0.16(+0.96%) |
Jul 29, 2021 | 16.21 | 16.37 | 16.13 | 16.16 | 3,412,956 | +0.05(+0.34%) |
Jul 28, 2021 | 16.12 | 16.24 | 16.07 | 16.10 | 3,633,336 | -0.08(-0.48%) |
Jul 27, 2021 | 16.13 | 16.25 | 16.03 | 16.18 | 3,027,356 | -0.02(-0.14%) |
Jul 26, 2021 | 16.27 | 16.36 | 16.18 | 16.20 | 3,651,505 | -0.09(-0.52%) |
Jul 23, 2021 | 16.30 | 16.35 | 16.20 | 16.29 | 3,015,488 | +0.06(+0.38%) |
Jul 22, 2021 | 16.27 | 16.34 | 16.12 | 16.23 | 2,892,073 | -0.10(-0.62%) |
Jul 21, 2021 | 16.24 | 16.48 | 16.21 | 16.33 | 6,397,673 | +0.10(+0.62%) |
Jul 20, 2021 | 15.80 | 16.31 | 15.75 | 16.23 | 4,999,022 | +0.52(+3.31%) |
Jul 19, 2021 | 15.82 | 15.84 | 15.54 | 15.71 | 5,618,726 | -0.29(-1.79%) |
Jul 16, 2021 | 15.84 | 16.03 | 15.78 | 15.99 | 5,052,939 | +0.21(+1.33%) |
Jul 15, 2021 | 15.67 | 15.85 | 15.66 | 15.78 | 8,461,649 | +0.06(+0.39%) |
Jul 14, 2021 | 15.58 | 15.79 | 15.55 | 15.72 | 4,528,385 | +0.16(+1.00%) |
Jul 13, 2021 | 15.71 | 15.77 | 15.53 | 15.57 | 4,214,130 | -0.19(-1.23%) |
Jul 12, 2021 | 15.87 | 15.90 | 15.69 | 15.76 | 6,042,248 | -0.14(-0.88%) |
Jul 09, 2021 | 15.66 | 15.91 | 15.65 | 15.90 | 6,223,422 | +0.37(+2.40%) |
Jul 08, 2021 | 15.67 | 15.73 | 15.48 | 15.53 | 5,970,066 | -0.22(-1.43%) |
Jul 07, 2021 | 15.75 | 15.84 | 15.69 | 15.75 | 6,065,702 | -0.05(-0.34%) |
Jul 06, 2021 | 15.87 | 15.90 | 15.54 | 15.81 | 9,348,004 | -0.17(-1.07%) |
Jul 02, 2021 | 15.84 | 16.04 | 15.82 | 15.98 | 9,092,965 | +0.28(+1.78%) |