Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.94 | 16.02 | 15.83 | 15.85 | 5,586,168 | -0.10(-0.63%) |
Sep 29, 2021 | 15.98 | 16.03 | 15.85 | 15.96 | 5,945,086 | +0.04(+0.27%) |
Sep 28, 2021 | 16.11 | 16.13 | 15.88 | 15.91 | 9,894,787 | -0.37(-2.29%) |
Sep 27, 2021 | 16.24 | 16.29 | 16.19 | 16.29 | 4,424,070 | -0.06(-0.35%) |
Sep 24, 2021 | 16.21 | 16.34 | 16.21 | 16.34 | 3,345,837 | +0.04(+0.26%) |
Sep 23, 2021 | 16.25 | 16.31 | 16.22 | 16.30 | 3,422,324 | +0.10(+0.62%) |
Sep 22, 2021 | 16.11 | 16.23 | 16.07 | 16.20 | 4,453,171 | +0.14(+0.85%) |
Sep 21, 2021 | 16.10 | 16.15 | 16.01 | 16.06 | 5,230,818 | +0.02(+0.13%) |
Sep 20, 2021 | 16.09 | 16.15 | 15.87 | 16.04 | 14,584,840 | -0.24(-1.46%) |
Sep 17, 2021 | 16.47 | 16.47 | 16.25 | 16.28 | 12,769,419 | -0.19(-1.13%) |
Sep 16, 2021 | 16.47 | 16.48 | 16.46 | 16.46 | 4,786,017 | -0.01(-0.09%) |
Sep 15, 2021 | 16.46 | 16.48 | 16.43 | 16.48 | 5,042,153 | +0.03(+0.17%) |
Sep 14, 2021 | 16.43 | 16.45 | 16.41 | 16.45 | 5,849,363 | +0.06(+0.35%) |
Sep 13, 2021 | 16.45 | 16.45 | 16.39 | 16.39 | 7,426,316 | -0.04(-0.22%) |
Sep 10, 2021 | 16.46 | 16.50 | 16.41 | 16.43 | 3,582,492 | -0.01(-0.04%) |
Sep 09, 2021 | 16.43 | 16.46 | 16.43 | 16.43 | 3,116,085 | -0.01(-0.04%) |
Sep 08, 2021 | 16.43 | 16.46 | 16.41 | 16.44 | 3,557,650 | +0.01(+0.04%) |
Sep 07, 2021 | 16.44 | 16.44 | 16.42 | 16.43 | 2,985,380 | +0.01(+0.04%) |
Sep 03, 2021 | 16.41 | 16.43 | 16.39 | 16.43 | 2,529,175 | +0.02(+0.13%) |
Sep 02, 2021 | 16.44 | 16.44 | 16.39 | 16.41 | 2,755,380 | -0.01(-0.04%) |
Sep 01, 2021 | 16.43 | 16.43 | 16.40 | 16.41 | 3,074,455 | +0.01(+0.04%) |
Aug 31, 2021 | 16.39 | 16.41 | 16.39 | 16.41 | 3,044,845 | +0.00(+0.00%) |
Aug 30, 2021 | 16.36 | 16.41 | 16.36 | 16.41 | 2,422,287 | +0.04(+0.26%) |
Aug 27, 2021 | 16.29 | 16.36 | 16.29 | 16.36 | 2,552,723 | +0.09(+0.53%) |
Aug 26, 2021 | 16.29 | 16.32 | 16.27 | 16.28 | 2,489,293 | -0.04(-0.26%) |
Aug 25, 2021 | 16.30 | 16.33 | 16.30 | 16.32 | 3,078,369 | +0.01(+0.04%) |
Aug 24, 2021 | 16.29 | 16.34 | 16.27 | 16.31 | 3,166,133 | +0.01(+0.09%) |
Aug 23, 2021 | 16.23 | 16.34 | 16.22 | 16.30 | 4,040,965 | +0.10(+0.61%) |
Aug 20, 2021 | 16.08 | 16.21 | 16.05 | 16.20 | 4,459,408 | +0.14(+0.88%) |
Aug 19, 2021 | 16.00 | 16.07 | 15.92 | 16.06 | 5,773,271 | +0.04(+0.22%) |
Aug 18, 2021 | 16.05 | 16.07 | 16.02 | 16.02 | 3,974,583 | -0.03(-0.18%) |
Aug 17, 2021 | 16.05 | 16.07 | 16.01 | 16.05 | 4,958,265 | -0.01(-0.09%) |
Aug 16, 2021 | 16.05 | 16.07 | 16.01 | 16.07 | 3,851,089 | +0.00(+0.00%) |
Aug 13, 2021 | 16.05 | 16.07 | 16.05 | 16.07 | 2,962,763 | +0.02(+0.13%) |
Aug 12, 2021 | 16.03 | 16.05 | 16.00 | 16.05 | 3,421,971 | +0.03(+0.18%) |
Aug 11, 2021 | 16.03 | 16.04 | 16.00 | 16.02 | 4,398,035 | +0.00(+0.00%) |
Aug 10, 2021 | 16.05 | 16.05 | 16.00 | 16.02 | 4,123,347 | -0.01(-0.09%) |
Aug 09, 2021 | 16.03 | 16.04 | 15.99 | 16.03 | 3,671,742 | +0.02(+0.13%) |
Aug 06, 2021 | 16.00 | 16.01 | 15.98 | 16.01 | 2,843,869 | +0.01(+0.04%) |
Aug 05, 2021 | 15.98 | 16.01 | 15.95 | 16.00 | 2,319,555 | +0.03(+0.18%) |
Aug 04, 2021 | 15.94 | 15.98 | 15.94 | 15.98 | 2,569,135 | +0.02(+0.13%) |
Aug 03, 2021 | 15.93 | 15.96 | 15.87 | 15.95 | 2,908,975 | +0.04(+0.27%) |
Aug 02, 2021 | 15.92 | 15.95 | 15.90 | 15.91 | 3,904,068 | +0.01(+0.09%) |
Jul 30, 2021 | 15.87 | 15.91 | 15.83 | 15.90 | 3,530,798 | -0.03(-0.18%) |
Jul 29, 2021 | 15.91 | 15.94 | 15.90 | 15.93 | 3,720,589 | +0.02(+0.13%) |
Jul 28, 2021 | 15.90 | 15.91 | 15.83 | 15.90 | 4,973,233 | +0.05(+0.31%) |
Jul 27, 2021 | 15.92 | 15.92 | 15.76 | 15.86 | 4,477,018 | -0.06(-0.40%) |
Jul 26, 2021 | 15.89 | 15.92 | 15.88 | 15.92 | 3,860,443 | +0.01(+0.04%) |
Jul 23, 2021 | 15.88 | 15.91 | 15.85 | 15.91 | 3,115,658 | +0.07(+0.45%) |
Jul 22, 2021 | 15.81 | 15.84 | 15.79 | 15.84 | 2,521,230 | +0.06(+0.40%) |
Jul 21, 2021 | 15.71 | 15.78 | 15.71 | 15.78 | 2,970,561 | +0.06(+0.40%) |
Jul 20, 2021 | 15.63 | 15.74 | 15.57 | 15.71 | 3,656,227 | +0.14(+0.91%) |
Jul 19, 2021 | 15.63 | 15.63 | 15.50 | 15.57 | 7,762,972 | -0.10(-0.62%) |
Jul 16, 2021 | 15.78 | 15.84 | 15.66 | 15.67 | 6,991,834 | -0.08(-0.53%) |
Jul 15, 2021 | 15.77 | 15.78 | 15.75 | 15.75 | 5,001,576 | -0.01(-0.09%) |
Jul 14, 2021 | 15.79 | 15.79 | 15.75 | 15.77 | 4,175,032 | -0.01(-0.04%) |
Jul 13, 2021 | 15.77 | 15.78 | 15.75 | 15.77 | 4,692,083 | +0.01(+0.04%) |
Jul 12, 2021 | 15.78 | 15.79 | 15.75 | 15.77 | 3,767,869 | +0.01(+0.04%) |
Jul 09, 2021 | 15.75 | 15.76 | 15.74 | 15.76 | 2,830,585 | +0.03(+0.18%) |
Jul 08, 2021 | 15.69 | 15.76 | 15.69 | 15.73 | 3,882,524 | -0.01(-0.09%) |
Jul 07, 2021 | 15.76 | 15.78 | 15.72 | 15.75 | 3,462,899 | +0.00(+0.00%) |
Jul 06, 2021 | 15.73 | 15.75 | 15.71 | 15.75 | 3,309,642 | +0.01(+0.07%) |
Jul 02, 2021 | 15.72 | 15.75 | 15.70 | 15.74 | 2,348,811 | +0.03(+0.20%) |