Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.94 | 16.02 | 15.82 | 15.85 | 5,586,602 | -0.10(-0.63%) |
Sep 29, 2021 | 15.98 | 16.03 | 15.85 | 15.95 | 5,945,548 | +0.04(+0.27%) |
Sep 28, 2021 | 16.11 | 16.13 | 15.88 | 15.91 | 9,895,556 | -0.37(-2.29%) |
Sep 27, 2021 | 16.23 | 16.29 | 16.19 | 16.28 | 4,424,413 | -0.06(-0.35%) |
Sep 24, 2021 | 16.21 | 16.34 | 16.21 | 16.34 | 3,346,097 | +0.04(+0.26%) |
Sep 23, 2021 | 16.25 | 16.31 | 16.22 | 16.30 | 3,422,590 | +0.10(+0.62%) |
Sep 22, 2021 | 16.11 | 16.23 | 16.07 | 16.20 | 4,453,517 | +0.14(+0.85%) |
Sep 21, 2021 | 16.10 | 16.15 | 16.01 | 16.06 | 5,231,224 | +0.02(+0.13%) |
Sep 20, 2021 | 16.09 | 16.15 | 15.87 | 16.04 | 14,585,974 | -0.24(-1.46%) |
Sep 17, 2021 | 16.47 | 16.47 | 16.24 | 16.28 | 12,770,410 | -0.19(-1.13%) |
Sep 16, 2021 | 16.47 | 16.48 | 16.46 | 16.46 | 4,786,388 | -0.01(-0.09%) |
Sep 15, 2021 | 16.46 | 16.48 | 16.43 | 16.48 | 5,042,544 | +0.03(+0.17%) |
Sep 14, 2021 | 16.43 | 16.45 | 16.41 | 16.45 | 5,849,817 | +0.06(+0.35%) |
Sep 13, 2021 | 16.45 | 16.45 | 16.39 | 16.39 | 7,426,892 | -0.04(-0.22%) |
Sep 10, 2021 | 16.46 | 16.50 | 16.41 | 16.43 | 3,582,770 | -0.01(-0.04%) |
Sep 09, 2021 | 16.43 | 16.46 | 16.43 | 16.43 | 3,116,326 | -0.01(-0.04%) |
Sep 08, 2021 | 16.43 | 16.46 | 16.41 | 16.44 | 3,557,926 | +0.01(+0.04%) |
Sep 07, 2021 | 16.44 | 16.44 | 16.42 | 16.43 | 2,985,612 | +0.01(+0.04%) |
Sep 03, 2021 | 16.41 | 16.43 | 16.39 | 16.43 | 2,529,371 | +0.02(+0.13%) |
Sep 02, 2021 | 16.44 | 16.44 | 16.39 | 16.41 | 2,755,594 | -0.01(-0.04%) |
Sep 01, 2021 | 16.43 | 16.43 | 16.40 | 16.41 | 3,074,693 | +0.01(+0.04%) |
Aug 31, 2021 | 16.38 | 16.41 | 16.38 | 16.41 | 3,045,081 | +0.00(+0.00%) |
Aug 30, 2021 | 16.36 | 16.41 | 16.36 | 16.41 | 2,422,475 | +0.04(+0.26%) |
Aug 27, 2021 | 16.28 | 16.36 | 16.28 | 16.36 | 2,552,921 | +0.09(+0.53%) |
Aug 26, 2021 | 16.29 | 16.32 | 16.27 | 16.28 | 2,489,486 | -0.04(-0.26%) |
Aug 25, 2021 | 16.30 | 16.33 | 16.30 | 16.32 | 3,078,608 | +0.01(+0.04%) |
Aug 24, 2021 | 16.29 | 16.33 | 16.27 | 16.31 | 3,166,379 | +0.01(+0.09%) |
Aug 23, 2021 | 16.23 | 16.34 | 16.22 | 16.30 | 4,041,278 | +0.10(+0.61%) |
Aug 20, 2021 | 16.08 | 16.21 | 16.04 | 16.20 | 4,459,753 | +0.14(+0.88%) |
Aug 19, 2021 | 16.00 | 16.07 | 15.92 | 16.06 | 5,773,719 | +0.04(+0.22%) |
Aug 18, 2021 | 16.05 | 16.07 | 16.02 | 16.02 | 3,974,892 | -0.03(-0.18%) |
Aug 17, 2021 | 16.04 | 16.07 | 16.01 | 16.05 | 4,958,650 | -0.01(-0.09%) |
Aug 16, 2021 | 16.05 | 16.07 | 16.01 | 16.07 | 3,851,388 | +0.00(+0.00%) |
Aug 13, 2021 | 16.05 | 16.07 | 16.04 | 16.07 | 2,962,993 | +0.02(+0.13%) |
Aug 12, 2021 | 16.03 | 16.04 | 16.00 | 16.04 | 3,422,237 | +0.03(+0.18%) |
Aug 11, 2021 | 16.03 | 16.04 | 16.00 | 16.02 | 4,398,376 | +0.00(+0.00%) |
Aug 10, 2021 | 16.05 | 16.05 | 16.00 | 16.02 | 4,123,667 | -0.01(-0.09%) |
Aug 09, 2021 | 16.03 | 16.04 | 15.99 | 16.03 | 3,672,027 | +0.02(+0.13%) |
Aug 06, 2021 | 16.00 | 16.01 | 15.98 | 16.01 | 2,844,090 | +0.01(+0.04%) |
Aug 05, 2021 | 15.97 | 16.01 | 15.95 | 16.00 | 2,319,735 | +0.03(+0.18%) |
Aug 04, 2021 | 15.94 | 15.98 | 15.94 | 15.97 | 2,569,334 | +0.02(+0.13%) |
Aug 03, 2021 | 15.93 | 15.96 | 15.87 | 15.95 | 2,909,201 | +0.04(+0.27%) |
Aug 02, 2021 | 15.92 | 15.95 | 15.90 | 15.91 | 3,904,371 | +0.01(+0.09%) |
Jul 30, 2021 | 15.87 | 15.91 | 15.83 | 15.90 | 3,531,072 | -0.03(-0.18%) |
Jul 29, 2021 | 15.91 | 15.94 | 15.90 | 15.92 | 3,720,877 | +0.02(+0.13%) |
Jul 28, 2021 | 15.90 | 15.91 | 15.83 | 15.90 | 4,973,619 | +0.05(+0.31%) |
Jul 27, 2021 | 15.92 | 15.92 | 15.75 | 15.85 | 4,477,365 | -0.06(-0.40%) |
Jul 26, 2021 | 15.89 | 15.92 | 15.88 | 15.92 | 3,860,742 | +0.01(+0.04%) |
Jul 23, 2021 | 15.87 | 15.91 | 15.85 | 15.91 | 3,115,900 | +0.07(+0.45%) |
Jul 22, 2021 | 15.81 | 15.84 | 15.79 | 15.84 | 2,521,426 | +0.06(+0.40%) |
Jul 21, 2021 | 15.71 | 15.78 | 15.71 | 15.78 | 2,970,791 | +0.06(+0.40%) |
Jul 20, 2021 | 15.63 | 15.74 | 15.57 | 15.71 | 3,656,510 | +0.14(+0.91%) |
Jul 19, 2021 | 15.63 | 15.63 | 15.50 | 15.57 | 7,763,574 | -0.10(-0.62%) |
Jul 16, 2021 | 15.78 | 15.84 | 15.65 | 15.67 | 6,992,377 | -0.08(-0.53%) |
Jul 15, 2021 | 15.77 | 15.78 | 15.74 | 15.75 | 5,001,965 | -0.01(-0.09%) |
Jul 14, 2021 | 15.79 | 15.79 | 15.75 | 15.77 | 4,175,356 | -0.01(-0.04%) |
Jul 13, 2021 | 15.77 | 15.78 | 15.75 | 15.77 | 4,692,448 | +0.01(+0.04%) |
Jul 12, 2021 | 15.78 | 15.79 | 15.74 | 15.77 | 3,768,161 | +0.01(+0.04%) |
Jul 09, 2021 | 15.74 | 15.76 | 15.73 | 15.76 | 2,830,805 | +0.03(+0.18%) |
Jul 08, 2021 | 15.69 | 15.76 | 15.69 | 15.73 | 3,882,826 | -0.01(-0.09%) |
Jul 07, 2021 | 15.76 | 15.78 | 15.72 | 15.74 | 3,463,168 | +0.00(+0.00%) |
Jul 06, 2021 | 15.72 | 15.75 | 15.71 | 15.74 | 3,309,899 | +0.01(+0.07%) |
Jul 02, 2021 | 15.72 | 15.74 | 15.70 | 15.73 | 2,348,994 | +0.03(+0.20%) |