Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.66 | 16.96 | 16.62 | 16.86 | 2,639,273 | +0.12(+0.72%) |
Sep 29, 2021 | 16.81 | 16.89 | 16.74 | 16.74 | 880,620 | -0.06(-0.36%) |
Sep 28, 2021 | 17.04 | 17.07 | 16.78 | 16.80 | 1,898,102 | -0.13(-0.77%) |
Sep 27, 2021 | 16.87 | 16.94 | 16.87 | 16.93 | 3,680,132 | +0.30(+1.80%) |
Sep 24, 2021 | 16.51 | 16.66 | 16.48 | 16.63 | 451,728 | +0.09(+0.54%) |
Sep 23, 2021 | 16.35 | 16.55 | 16.35 | 16.54 | 627,081 | +0.26(+1.60%) |
Sep 22, 2021 | 16.23 | 16.36 | 16.19 | 16.28 | 635,202 | +0.24(+1.50%) |
Sep 21, 2021 | 16.05 | 16.08 | 15.87 | 16.04 | 842,373 | -0.05(-0.31%) |
Sep 20, 2021 | 16.10 | 16.16 | 15.96 | 16.09 | 1,448,236 | -0.20(-1.23%) |
Sep 17, 2021 | 16.35 | 16.35 | 16.25 | 16.29 | 924,256 | -0.14(-0.85%) |
Sep 16, 2021 | 16.43 | 16.45 | 16.27 | 16.43 | 567,071 | -0.08(-0.48%) |
Sep 15, 2021 | 16.45 | 16.58 | 16.44 | 16.51 | 1,084,732 | +0.34(+2.10%) |
Sep 14, 2021 | 16.23 | 16.24 | 16.10 | 16.17 | 934,219 | +0.03(+0.19%) |
Sep 13, 2021 | 16.15 | 16.17 | 16.07 | 16.14 | 489,089 | +0.10(+0.62%) |
Sep 10, 2021 | 16.08 | 16.10 | 16.02 | 16.04 | 840,098 | +0.21(+1.33%) |
Sep 09, 2021 | 15.87 | 16.05 | 15.79 | 15.83 | 645,410 | -0.17(-1.06%) |
Sep 08, 2021 | 16.04 | 16.08 | 15.94 | 16.00 | 986,409 | +0.16(+1.01%) |
Sep 07, 2021 | 15.94 | 15.98 | 15.81 | 15.84 | 889,496 | -0.22(-1.37%) |
Sep 03, 2021 | 16.11 | 16.16 | 16.04 | 16.06 | 414,538 | +0.01(+0.06%) |
Sep 02, 2021 | 16.06 | 16.16 | 16.04 | 16.05 | 1,065,744 | +0.21(+1.33%) |
Sep 01, 2021 | 15.79 | 15.91 | 15.73 | 15.84 | 5,644,170 | -0.07(-0.44%) |
Aug 31, 2021 | 15.96 | 15.98 | 15.86 | 15.91 | 1,658,903 | -0.12(-0.75%) |
Aug 30, 2021 | 16.00 | 16.04 | 15.92 | 16.03 | 1,174,404 | +0.02(+0.12%) |
Aug 27, 2021 | 15.91 | 16.01 | 15.91 | 16.01 | 413,042 | +0.22(+1.39%) |
Aug 26, 2021 | 15.74 | 15.88 | 15.71 | 15.79 | 678,725 | -0.05(-0.32%) |
Aug 25, 2021 | 15.74 | 15.88 | 15.69 | 15.84 | 554,889 | +0.10(+0.64%) |
Aug 24, 2021 | 15.59 | 15.74 | 15.56 | 15.74 | 1,765,524 | +0.32(+2.08%) |
Aug 23, 2021 | 15.13 | 15.46 | 15.13 | 15.42 | 1,422,225 | +0.53(+3.56%) |
Aug 20, 2021 | 15.02 | 15.11 | 14.89 | 14.89 | 1,347,063 | -0.29(-1.91%) |
Aug 19, 2021 | 15.12 | 15.20 | 15.00 | 15.18 | 3,140,383 | -0.20(-1.30%) |
Aug 18, 2021 | 15.61 | 15.63 | 15.35 | 15.38 | 1,460,687 | -0.20(-1.28%) |
Aug 17, 2021 | 15.67 | 15.74 | 15.54 | 15.58 | 827,275 | -0.16(-1.02%) |
Aug 16, 2021 | 15.67 | 15.80 | 15.56 | 15.74 | 969,428 | -0.04(-0.25%) |
Aug 13, 2021 | 15.93 | 15.97 | 15.78 | 15.78 | 631,842 | -0.10(-0.63%) |
Aug 12, 2021 | 15.86 | 15.97 | 15.74 | 15.88 | 733,562 | +0.02(+0.13%) |
Aug 11, 2021 | 15.67 | 15.90 | 15.62 | 15.86 | 648,185 | +0.09(+0.57%) |
Aug 10, 2021 | 15.58 | 15.81 | 15.58 | 15.77 | 778,383 | +0.28(+1.81%) |
Aug 09, 2021 | 15.50 | 15.52 | 15.37 | 15.49 | 1,031,417 | -0.24(-1.53%) |
Aug 06, 2021 | 15.91 | 15.93 | 15.71 | 15.73 | 846,580 | -0.14(-0.88%) |
Aug 05, 2021 | 15.76 | 15.90 | 15.76 | 15.87 | 699,556 | +0.16(+1.02%) |
Aug 04, 2021 | 15.82 | 15.89 | 15.70 | 15.71 | 916,725 | -0.31(-1.94%) |
Aug 03, 2021 | 15.87 | 16.02 | 15.83 | 16.02 | 995,120 | -0.09(-0.56%) |
Aug 02, 2021 | 16.26 | 16.32 | 16.00 | 16.11 | 2,105,383 | -0.19(-1.17%) |
Jul 30, 2021 | 16.36 | 16.36 | 16.24 | 16.30 | 779,637 | -0.06(-0.37%) |
Jul 29, 2021 | 16.25 | 16.40 | 16.19 | 16.36 | 418,126 | +0.24(+1.49%) |
Jul 28, 2021 | 16.13 | 16.18 | 16.10 | 16.12 | 487,137 | +0.04(+0.25%) |
Jul 27, 2021 | 16.18 | 16.22 | 16.03 | 16.08 | 734,421 | -0.10(-0.62%) |
Jul 26, 2021 | 16.04 | 16.18 | 16.02 | 16.18 | 1,181,345 | +0.13(+0.81%) |
Jul 23, 2021 | 16.07 | 16.08 | 16.00 | 16.05 | 910,066 | +0.05(+0.31%) |
Jul 22, 2021 | 15.88 | 16.05 | 15.82 | 16.00 | 781,078 | +0.18(+1.14%) |
Jul 21, 2021 | 15.65 | 15.87 | 15.65 | 15.82 | 778,264 | +0.32(+2.06%) |
Jul 20, 2021 | 15.30 | 15.50 | 15.20 | 15.50 | 1,541,417 | +0.22(+1.44%) |
Jul 19, 2021 | 15.65 | 15.65 | 15.17 | 15.28 | 2,556,847 | -0.62(-3.90%) |
Jul 16, 2021 | 15.99 | 16.00 | 15.80 | 15.90 | 1,497,681 | +0.04(+0.25%) |
Jul 15, 2021 | 15.89 | 16.01 | 15.86 | 15.86 | 940,959 | -0.11(-0.69%) |
Jul 14, 2021 | 16.22 | 16.25 | 15.90 | 15.97 | 1,821,589 | -0.19(-1.18%) |
Jul 13, 2021 | 16.03 | 16.21 | 16.00 | 16.16 | 1,218,036 | +0.14(+0.87%) |
Jul 12, 2021 | 15.90 | 16.04 | 15.83 | 16.02 | 917,190 | +0.02(+0.12%) |
Jul 09, 2021 | 15.90 | 16.02 | 15.89 | 16.00 | 733,042 | +0.22(+1.39%) |
Jul 08, 2021 | 15.66 | 15.80 | 15.57 | 15.78 | 2,039,330 | +0.09(+0.57%) |
Jul 07, 2021 | 15.93 | 15.94 | 15.57 | 15.69 | 1,520,695 | -0.22(-1.38%) |
Jul 06, 2021 | 16.22 | 16.22 | 15.78 | 15.91 | 1,604,905 | -0.35(-2.15%) |
Jul 02, 2021 | 16.22 | 16.29 | 16.13 | 16.26 | 1,496,669 | +0.05(+0.31%) |