Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.75 | 15.91 | 15.69 | 15.74 | 2,659,547 | +0.10(+0.64%) |
Sep 29, 2021 | 15.66 | 15.71 | 15.50 | 15.64 | 1,745,791 | +0.02(+0.13%) |
Sep 28, 2021 | 15.81 | 15.82 | 15.46 | 15.62 | 1,909,014 | -0.23(-1.45%) |
Sep 27, 2021 | 15.66 | 15.96 | 15.56 | 15.85 | 1,946,098 | +0.18(+1.15%) |
Sep 24, 2021 | 15.63 | 15.94 | 15.57 | 15.67 | 1,597,797 | -0.02(-0.13%) |
Sep 23, 2021 | 15.53 | 15.75 | 15.45 | 15.69 | 1,536,466 | +0.21(+1.36%) |
Sep 22, 2021 | 15.51 | 15.61 | 15.40 | 15.48 | 1,537,243 | +0.10(+0.65%) |
Sep 21, 2021 | 15.76 | 15.81 | 15.33 | 15.38 | 1,546,154 | -0.29(-1.85%) |
Sep 20, 2021 | 15.76 | 15.85 | 15.52 | 15.67 | 1,431,145 | -0.20(-1.26%) |
Sep 17, 2021 | 16.18 | 16.19 | 15.79 | 15.87 | 3,552,809 | -0.29(-1.79%) |
Sep 16, 2021 | 16.34 | 16.34 | 16.09 | 16.16 | 1,338,068 | -0.15(-0.92%) |
Sep 15, 2021 | 16.12 | 16.32 | 15.97 | 16.31 | 1,639,678 | +0.22(+1.37%) |
Sep 14, 2021 | 16.19 | 16.21 | 15.93 | 16.09 | 1,360,182 | -0.08(-0.49%) |
Sep 13, 2021 | 16.16 | 16.23 | 15.98 | 16.17 | 1,787,733 | +0.09(+0.56%) |
Sep 10, 2021 | 16.38 | 16.47 | 16.02 | 16.08 | 1,428,271 | -0.24(-1.47%) |
Sep 09, 2021 | 16.54 | 16.57 | 16.32 | 16.32 | 1,510,208 | -0.22(-1.33%) |
Sep 08, 2021 | 16.68 | 16.68 | 16.46 | 16.54 | 1,214,926 | -0.18(-1.08%) |
Sep 07, 2021 | 17.17 | 17.17 | 16.67 | 16.72 | 1,410,145 | -0.52(-3.02%) |
Sep 03, 2021 | 16.96 | 17.49 | 16.96 | 17.24 | 2,835,900 | +0.24(+1.41%) |
Sep 02, 2021 | 16.59 | 17.02 | 16.53 | 17.00 | 2,292,726 | +0.50(+3.03%) |
Sep 01, 2021 | 16.29 | 16.62 | 16.24 | 16.50 | 2,053,398 | +0.21(+1.29%) |
Aug 31, 2021 | 16.57 | 16.62 | 16.27 | 16.29 | 1,882,115 | -0.25(-1.51%) |
Aug 30, 2021 | 16.68 | 16.74 | 16.50 | 16.54 | 1,874,200 | -0.13(-0.78%) |
Aug 27, 2021 | 15.98 | 16.75 | 15.98 | 16.67 | 2,109,776 | +0.43(+2.65%) |
Aug 26, 2021 | 16.53 | 16.53 | 16.24 | 16.24 | 1,020,988 | -0.26(-1.58%) |
Aug 25, 2021 | 16.62 | 16.68 | 16.44 | 16.50 | 1,412,270 | -0.09(-0.54%) |
Aug 24, 2021 | 16.45 | 16.59 | 16.40 | 16.59 | 1,108,396 | +0.22(+1.34%) |
Aug 23, 2021 | 16.22 | 16.39 | 16.17 | 16.37 | 1,053,465 | +0.24(+1.49%) |
Aug 20, 2021 | 15.86 | 16.13 | 15.86 | 16.13 | 1,096,247 | +0.15(+0.94%) |
Aug 19, 2021 | 15.89 | 16.11 | 15.86 | 15.98 | 1,528,855 | -0.05(-0.31%) |
Aug 18, 2021 | 16.05 | 16.20 | 16.02 | 16.03 | 1,198,557 | -0.06(-0.37%) |
Aug 17, 2021 | 16.20 | 16.30 | 16.03 | 16.09 | 1,241,628 | -0.24(-1.47%) |
Aug 16, 2021 | 16.01 | 16.34 | 15.91 | 16.33 | 1,584,258 | +0.31(+1.94%) |
Aug 13, 2021 | 16.21 | 16.30 | 15.79 | 16.02 | 1,886,815 | +0.20(+1.26%) |
Aug 12, 2021 | 16.11 | 16.22 | 15.80 | 15.82 | 1,088,370 | -0.31(-1.92%) |
Aug 11, 2021 | 16.28 | 16.31 | 15.99 | 16.13 | 1,011,918 | -0.09(-0.55%) |
Aug 10, 2021 | 16.17 | 16.25 | 16.01 | 16.22 | 1,166,052 | +0.06(+0.37%) |
Aug 09, 2021 | 16.09 | 16.23 | 16.05 | 16.16 | 805,715 | +0.02(+0.12%) |
Aug 06, 2021 | 16.23 | 16.33 | 16.12 | 16.14 | 911,700 | -0.04(-0.25%) |
Aug 05, 2021 | 16.39 | 16.41 | 16.13 | 16.18 | 1,103,241 | -0.19(-1.16%) |
Aug 04, 2021 | 16.58 | 16.61 | 16.30 | 16.37 | 1,056,552 | -0.29(-1.74%) |
Aug 03, 2021 | 16.60 | 16.73 | 16.44 | 16.66 | 1,375,319 | +0.06(+0.36%) |
Aug 02, 2021 | 16.73 | 16.93 | 16.59 | 16.60 | 1,282,731 | -0.09(-0.54%) |
Jul 30, 2021 | 16.34 | 16.72 | 16.01 | 16.69 | 1,027,961 | +0.08(+0.48%) |
Jul 29, 2021 | 16.56 | 16.80 | 16.56 | 16.61 | 747,075 | +0.13(+0.79%) |
Jul 28, 2021 | 16.23 | 16.62 | 16.22 | 16.48 | 1,163,439 | +0.25(+1.54%) |
Jul 27, 2021 | 16.38 | 16.41 | 16.01 | 16.23 | 1,183,915 | -0.23(-1.40%) |
Jul 26, 2021 | 16.43 | 16.55 | 16.36 | 16.46 | 1,152,852 | +0.04(+0.24%) |
Jul 23, 2021 | 16.37 | 16.50 | 16.21 | 16.42 | 2,151,721 | +0.07(+0.43%) |
Jul 22, 2021 | 16.61 | 16.67 | 16.31 | 16.35 | 2,112,037 | -0.38(-2.27%) |
Jul 21, 2021 | 16.65 | 16.91 | 16.60 | 16.73 | 1,541,261 | +0.15(+0.90%) |
Jul 20, 2021 | 16.32 | 16.74 | 16.26 | 16.58 | 2,494,334 | +0.17(+1.04%) |
Jul 19, 2021 | 16.50 | 16.61 | 16.27 | 16.41 | 1,804,166 | -0.35(-2.09%) |
Jul 16, 2021 | 16.99 | 17.06 | 16.76 | 16.76 | 1,455,875 | -0.22(-1.30%) |
Jul 15, 2021 | 17.01 | 17.11 | 16.85 | 16.98 | 1,115,556 | -0.12(-0.70%) |
Jul 14, 2021 | 17.37 | 17.45 | 17.08 | 17.10 | 1,435,241 | -0.08(-0.47%) |
Jul 13, 2021 | 17.14 | 17.20 | 16.93 | 17.18 | 1,319,565 | +0.12(+0.70%) |
Jul 12, 2021 | 17.18 | 17.24 | 16.92 | 17.06 | 786,522 | -0.11(-0.64%) |
Jul 09, 2021 | 17.18 | 17.20 | 17.07 | 17.17 | 843,548 | +0.17(+1.00%) |
Jul 08, 2021 | 16.88 | 17.16 | 16.80 | 17.00 | 1,927,196 | -0.15(-0.87%) |
Jul 07, 2021 | 17.12 | 17.36 | 16.90 | 17.15 | 2,325,368 | -0.15(-0.87%) |
Jul 06, 2021 | 17.12 | 17.52 | 17.10 | 17.30 | 918,176 | -0.17(-0.97%) |
Jul 02, 2021 | 17.51 | 17.53 | 17.35 | 17.47 | 1,186,638 | -0.05(-0.29%) |