Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.97 | 16.00 | 15.65 | 15.74 | 4,205,630 | -0.14(-0.88%) |
Sep 29, 2021 | 15.96 | 15.96 | 15.84 | 15.88 | 2,917,129 | -0.10(-0.61%) |
Sep 28, 2021 | 16.11 | 16.13 | 15.85 | 15.97 | 3,685,937 | -0.18(-1.11%) |
Sep 27, 2021 | 15.87 | 16.20 | 15.83 | 16.15 | 2,908,545 | +0.38(+2.39%) |
Sep 24, 2021 | 15.79 | 15.90 | 15.74 | 15.78 | 2,413,212 | -0.07(-0.46%) |
Sep 23, 2021 | 15.52 | 15.85 | 15.50 | 15.85 | 3,918,536 | +0.49(+3.19%) |
Sep 22, 2021 | 15.26 | 15.52 | 15.24 | 15.36 | 3,319,249 | +0.23(+1.51%) |
Sep 21, 2021 | 15.35 | 15.39 | 15.07 | 15.13 | 3,310,399 | -0.10(-0.64%) |
Sep 20, 2021 | 15.37 | 15.43 | 14.98 | 15.23 | 8,990,491 | -0.51(-3.22%) |
Sep 17, 2021 | 16.06 | 16.10 | 15.71 | 15.74 | 6,721,927 | -0.34(-2.14%) |
Sep 16, 2021 | 16.11 | 16.23 | 16.00 | 16.08 | 3,486,505 | -0.02(-0.15%) |
Sep 15, 2021 | 15.84 | 16.14 | 15.83 | 16.10 | 3,966,887 | +0.28(+1.76%) |
Sep 14, 2021 | 16.03 | 16.04 | 15.79 | 15.83 | 2,865,304 | -0.14(-0.87%) |
Sep 13, 2021 | 15.88 | 15.98 | 15.80 | 15.96 | 2,410,886 | +0.20(+1.30%) |
Sep 10, 2021 | 16.01 | 16.06 | 15.75 | 15.76 | 2,171,220 | -0.15(-0.93%) |
Sep 09, 2021 | 15.81 | 16.13 | 15.79 | 15.91 | 2,823,705 | +0.05(+0.31%) |
Sep 08, 2021 | 15.89 | 15.92 | 15.72 | 15.86 | 2,707,868 | -0.06(-0.36%) |
Sep 07, 2021 | 15.95 | 16.10 | 15.91 | 15.92 | 3,603,024 | -0.03(-0.21%) |
Sep 03, 2021 | 15.98 | 16.01 | 15.89 | 15.95 | 3,094,683 | -0.01(-0.05%) |
Sep 02, 2021 | 15.94 | 16.01 | 15.91 | 15.96 | 1,927,610 | +0.05(+0.31%) |
Sep 01, 2021 | 16.02 | 16.03 | 15.88 | 15.91 | 2,562,090 | -0.02(-0.15%) |
Aug 31, 2021 | 15.97 | 16.08 | 15.89 | 15.93 | 5,904,230 | -0.04(-0.26%) |
Aug 30, 2021 | 16.28 | 16.32 | 15.96 | 15.97 | 3,743,721 | -0.30(-1.86%) |
Aug 27, 2021 | 16.13 | 16.35 | 16.10 | 16.28 | 3,441,106 | +0.14(+0.86%) |
Aug 26, 2021 | 16.32 | 16.32 | 16.09 | 16.14 | 4,066,135 | -0.20(-1.20%) |
Aug 25, 2021 | 16.22 | 16.40 | 16.13 | 16.33 | 3,500,522 | +0.12(+0.76%) |
Aug 24, 2021 | 16.15 | 16.27 | 16.11 | 16.21 | 4,357,240 | +0.06(+0.35%) |
Aug 23, 2021 | 16.03 | 16.19 | 16.03 | 16.15 | 2,493,821 | +0.27(+1.70%) |
Aug 20, 2021 | 15.80 | 15.93 | 15.68 | 15.88 | 2,860,499 | +0.07(+0.47%) |
Aug 19, 2021 | 15.96 | 16.01 | 15.75 | 15.81 | 4,090,458 | -0.37(-2.28%) |
Aug 18, 2021 | 16.14 | 16.30 | 16.08 | 16.18 | 3,973,164 | +0.01(+0.05%) |
Aug 17, 2021 | 16.25 | 16.30 | 16.04 | 16.17 | 5,932,684 | -0.21(-1.30%) |
Aug 16, 2021 | 16.36 | 16.42 | 16.19 | 16.38 | 10,138,633 | -0.03(-0.20%) |
Aug 13, 2021 | 16.52 | 16.55 | 16.37 | 16.41 | 8,225,886 | -0.08(-0.49%) |
Aug 12, 2021 | 16.44 | 16.52 | 16.33 | 16.50 | 5,151,740 | +0.04(+0.24%) |
Aug 11, 2021 | 16.28 | 16.49 | 16.16 | 16.46 | 7,566,043 | +0.27(+1.64%) |
Aug 10, 2021 | 16.12 | 16.24 | 16.02 | 16.19 | 3,627,054 | -0.01(-0.05%) |
Aug 09, 2021 | 16.21 | 16.30 | 16.00 | 16.20 | 4,568,760 | +0.01(+0.05%) |
Aug 06, 2021 | 16.00 | 16.27 | 15.95 | 16.19 | 4,457,556 | +0.34(+2.14%) |
Aug 05, 2021 | 15.73 | 15.87 | 15.64 | 15.85 | 4,456,894 | +0.37(+2.40%) |
Aug 04, 2021 | 15.35 | 15.59 | 15.32 | 15.48 | 3,252,759 | +0.02(+0.16%) |
Aug 03, 2021 | 15.55 | 15.58 | 15.24 | 15.46 | 4,364,042 | -0.07(-0.47%) |
Aug 02, 2021 | 15.70 | 15.92 | 15.51 | 15.53 | 1,883,759 | -0.06(-0.41%) |
Jul 30, 2021 | 15.64 | 15.75 | 15.50 | 15.59 | 2,980,008 | -0.08(-0.51%) |
Jul 29, 2021 | 15.56 | 15.71 | 15.51 | 15.67 | 2,791,222 | +0.24(+1.57%) |
Jul 28, 2021 | 15.35 | 15.47 | 15.21 | 15.43 | 4,376,082 | +0.12(+0.79%) |
Jul 27, 2021 | 15.29 | 15.40 | 15.16 | 15.31 | 3,545,693 | -0.14(-0.89%) |
Jul 26, 2021 | 15.38 | 15.50 | 15.36 | 15.45 | 2,092,370 | +0.09(+0.58%) |
Jul 23, 2021 | 15.49 | 15.53 | 15.36 | 15.36 | 2,186,126 | -0.03(-0.21%) |
Jul 22, 2021 | 15.59 | 15.59 | 15.29 | 15.39 | 4,114,395 | -0.17(-1.09%) |
Jul 21, 2021 | 15.27 | 15.61 | 15.25 | 15.56 | 5,591,993 | +0.46(+3.04%) |
Jul 20, 2021 | 14.85 | 15.20 | 14.78 | 15.10 | 4,591,897 | +0.21(+1.41%) |
Jul 19, 2021 | 15.03 | 15.09 | 14.72 | 14.89 | 9,059,049 | -0.43(-2.79%) |
Jul 16, 2021 | 15.54 | 15.58 | 15.28 | 15.32 | 3,896,313 | -0.14(-0.89%) |
Jul 15, 2021 | 15.37 | 15.57 | 15.28 | 15.46 | 3,581,861 | -0.05(-0.31%) |
Jul 14, 2021 | 15.54 | 15.66 | 15.38 | 15.50 | 2,995,538 | -0.02(-0.10%) |
Jul 13, 2021 | 15.71 | 15.72 | 15.39 | 15.52 | 4,431,321 | -0.18(-1.13%) |
Jul 12, 2021 | 15.64 | 15.73 | 15.45 | 15.70 | 6,432,615 | +0.17(+1.09%) |
Jul 09, 2021 | 15.50 | 15.61 | 15.42 | 15.53 | 4,261,326 | +0.27(+1.80%) |
Jul 08, 2021 | 15.37 | 15.39 | 15.12 | 15.25 | 4,339,022 | -0.31(-2.02%) |
Jul 07, 2021 | 15.64 | 15.84 | 15.52 | 15.57 | 4,513,726 | -0.15(-0.98%) |
Jul 06, 2021 | 15.98 | 16.00 | 15.64 | 15.72 | 4,500,315 | -0.25(-1.57%) |
Jul 02, 2021 | 16.00 | 16.06 | 15.83 | 15.97 | 2,263,637 | -0.02(-0.15%) |