Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.58 | 16.59 | 16.12 | 16.19 | 5,062,139 | -0.42(-2.55%) |
Oct 28, 2021 | 16.59 | 16.63 | 16.52 | 16.61 | 2,225,745 | +0.06(+0.35%) |
Oct 27, 2021 | 16.76 | 16.80 | 16.50 | 16.55 | 3,246,334 | -0.27(-1.58%) |
Oct 26, 2021 | 16.92 | 16.81 | 16.82 | 2,657,668 | -0.02(-0.10%) | |
Oct 25, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 2,233,681 | -0.02(-0.10%) |
Oct 22, 2021 | 16.93 | 17.01 | 16.77 | 16.85 | 2,902,226 | +0.04(+0.25%) |
Oct 21, 2021 | 16.86 | 17.04 | 16.78 | 16.81 | 3,438,216 | -0.08(-0.49%) |
Oct 20, 2021 | 16.82 | 16.92 | 16.70 | 16.89 | 3,687,362 | +0.08(+0.49%) |
Oct 19, 2021 | 16.82 | 16.87 | 16.75 | 16.81 | 4,255,405 | +0.09(+0.55%) |
Oct 18, 2021 | 16.73 | 16.81 | 16.60 | 16.72 | 5,844,042 | -0.04(-0.25%) |
Oct 15, 2021 | 16.81 | 16.91 | 16.73 | 16.76 | 4,685,704 | +0.05(+0.30%) |
Oct 14, 2021 | 16.53 | 16.79 | 16.48 | 16.71 | 8,986,042 | +0.36(+2.18%) |
Oct 13, 2021 | 16.40 | 16.44 | 16.10 | 16.35 | 5,740,049 | -0.06(-0.35%) |
Oct 12, 2021 | 16.39 | 16.44 | 16.26 | 16.41 | 6,871,293 | +0.02(+0.10%) |
Oct 11, 2021 | 16.58 | 16.74 | 16.38 | 16.39 | 3,711,848 | -0.04(-0.25%) |
Oct 08, 2021 | 16.24 | 16.50 | 16.19 | 16.43 | 6,245,087 | +0.26(+1.59%) |
Oct 07, 2021 | 16.21 | 16.33 | 16.12 | 16.18 | 6,740,136 | +0.12(+0.72%) |
Oct 06, 2021 | 16.13 | 16.21 | 15.94 | 16.06 | 5,197,741 | -0.22(-1.38%) |
Oct 05, 2021 | 16.20 | 16.38 | 16.16 | 16.28 | 4,270,512 | +0.15(+0.93%) |
Oct 04, 2021 | 16.12 | 16.35 | 16.06 | 16.14 | 3,635,760 | +0.01(+0.05%) |
Oct 01, 2021 | 15.98 | 16.24 | 15.88 | 16.13 | 4,301,000 | +0.15(+0.94%) |
Sep 30, 2021 | 16.22 | 16.24 | 15.89 | 15.98 | 4,142,028 | -0.14(-0.88%) |
Sep 29, 2021 | 16.21 | 16.21 | 16.09 | 16.12 | 2,873,014 | -0.10(-0.61%) |
Sep 28, 2021 | 16.36 | 16.38 | 16.10 | 16.22 | 3,630,195 | -0.18(-1.11%) |
Sep 27, 2021 | 16.11 | 16.45 | 16.08 | 16.40 | 2,864,559 | +0.38(+2.38%) |
Sep 24, 2021 | 16.04 | 16.15 | 15.99 | 16.02 | 2,376,718 | -0.07(-0.46%) |
Sep 23, 2021 | 15.76 | 16.09 | 15.74 | 16.09 | 3,859,277 | +0.50(+3.19%) |
Sep 22, 2021 | 15.50 | 15.75 | 15.47 | 15.60 | 3,269,052 | +0.23(+1.51%) |
Sep 21, 2021 | 15.59 | 15.63 | 15.30 | 15.36 | 3,260,336 | -0.10(-0.64%) |
Sep 20, 2021 | 15.60 | 15.66 | 15.21 | 15.46 | 8,854,529 | -0.51(-3.22%) |
Sep 17, 2021 | 16.31 | 16.34 | 15.95 | 15.98 | 6,620,272 | -0.35(-2.14%) |
Sep 16, 2021 | 16.36 | 16.48 | 16.24 | 16.33 | 3,433,779 | -0.03(-0.15%) |
Sep 15, 2021 | 16.09 | 16.38 | 16.08 | 16.35 | 3,906,896 | +0.28(+1.76%) |
Sep 14, 2021 | 16.28 | 16.28 | 16.03 | 16.07 | 2,821,972 | -0.14(-0.87%) |
Sep 13, 2021 | 16.13 | 16.23 | 16.04 | 16.21 | 2,374,426 | +0.21(+1.30%) |
Sep 10, 2021 | 16.25 | 16.31 | 15.99 | 16.00 | 2,138,385 | -0.15(-0.93%) |
Sep 09, 2021 | 16.05 | 16.38 | 16.04 | 16.15 | 2,781,002 | +0.05(+0.31%) |
Sep 08, 2021 | 16.14 | 16.16 | 15.96 | 16.10 | 2,666,917 | -0.06(-0.36%) |
Sep 07, 2021 | 16.19 | 16.34 | 16.15 | 16.16 | 3,548,535 | -0.03(-0.21%) |
Sep 03, 2021 | 16.23 | 16.26 | 16.14 | 16.19 | 3,047,883 | -0.01(-0.05%) |
Sep 02, 2021 | 16.19 | 16.26 | 16.15 | 16.20 | 1,898,459 | +0.05(+0.31%) |
Sep 01, 2021 | 16.27 | 16.28 | 16.13 | 16.15 | 2,523,344 | -0.02(-0.15%) |
Aug 31, 2021 | 16.22 | 16.33 | 16.14 | 16.18 | 5,814,941 | -0.04(-0.26%) |
Aug 30, 2021 | 16.53 | 16.57 | 16.21 | 16.22 | 3,687,105 | -0.31(-1.86%) |
Aug 27, 2021 | 16.38 | 16.60 | 16.34 | 16.53 | 3,389,067 | +0.14(+0.86%) |
Aug 26, 2021 | 16.57 | 16.57 | 16.33 | 16.38 | 4,004,643 | -0.20(-1.20%) |
Aug 25, 2021 | 16.47 | 16.65 | 16.38 | 16.58 | 3,447,584 | +0.12(+0.76%) |
Aug 24, 2021 | 16.40 | 16.52 | 16.36 | 16.46 | 4,291,346 | +0.06(+0.35%) |
Aug 23, 2021 | 16.28 | 16.44 | 16.27 | 16.40 | 2,456,107 | +0.27(+1.70%) |
Aug 20, 2021 | 16.04 | 16.18 | 15.92 | 16.13 | 2,817,240 | +0.07(+0.47%) |
Aug 19, 2021 | 16.20 | 16.26 | 15.99 | 16.05 | 4,028,598 | -0.37(-2.28%) |
Aug 18, 2021 | 16.38 | 16.55 | 16.33 | 16.43 | 3,913,079 | +0.01(+0.05%) |
Aug 17, 2021 | 16.50 | 16.55 | 16.28 | 16.42 | 5,842,965 | -0.22(-1.30%) |
Aug 16, 2021 | 16.61 | 16.68 | 16.44 | 16.63 | 9,985,308 | -0.03(-0.20%) |
Aug 13, 2021 | 16.77 | 16.81 | 16.62 | 16.67 | 8,101,487 | -0.08(-0.49%) |
Aug 12, 2021 | 16.69 | 16.77 | 16.59 | 16.75 | 5,073,831 | +0.04(+0.24%) |
Aug 11, 2021 | 16.53 | 16.74 | 16.40 | 16.71 | 7,451,622 | +0.27(+1.64%) |
Aug 10, 2021 | 16.37 | 16.49 | 16.27 | 16.44 | 3,572,202 | -0.01(-0.05%) |
Aug 09, 2021 | 16.46 | 16.55 | 16.25 | 16.45 | 4,499,667 | +0.01(+0.05%) |
Aug 06, 2021 | 16.24 | 16.52 | 16.19 | 16.44 | 4,390,145 | +0.34(+2.14%) |
Aug 05, 2021 | 15.97 | 16.11 | 15.88 | 16.09 | 4,389,493 | +0.38(+2.40%) |
Aug 04, 2021 | 15.59 | 15.83 | 15.56 | 15.72 | 3,203,567 | +0.02(+0.16%) |
Aug 03, 2021 | 15.79 | 15.82 | 15.47 | 15.69 | 4,298,045 | -0.07(-0.47%) |