Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.40 | 16.40 | 15.81 | 15.82 | 2,019,303 | -0.47(-2.90%) |
Sep 29, 2021 | 16.23 | 16.40 | 16.16 | 16.29 | 1,228,103 | +0.12(+0.76%) |
Sep 28, 2021 | 16.07 | 16.31 | 15.99 | 16.17 | 2,144,321 | +0.03(+0.16%) |
Sep 27, 2021 | 16.15 | 16.41 | 16.11 | 16.15 | 1,739,458 | +0.09(+0.56%) |
Sep 24, 2021 | 16.06 | 16.21 | 16.01 | 16.06 | 1,564,643 | -0.00(-0.02%) |
Sep 23, 2021 | 16.02 | 16.19 | 15.99 | 16.06 | 2,228,101 | +0.03(+0.20%) |
Sep 22, 2021 | 15.92 | 16.18 | 15.85 | 16.03 | 1,425,377 | +0.21(+1.32%) |
Sep 21, 2021 | 15.96 | 15.98 | 15.81 | 15.82 | 1,498,119 | +0.00(+0.02%) |
Sep 20, 2021 | 15.69 | 15.87 | 15.57 | 15.81 | 1,577,555 | -0.11(-0.70%) |
Sep 17, 2021 | 16.11 | 16.18 | 15.86 | 15.93 | 4,027,339 | -0.15(-0.94%) |
Sep 16, 2021 | 16.20 | 16.35 | 16.07 | 16.08 | 2,120,317 | -0.12(-0.76%) |
Sep 15, 2021 | 15.83 | 16.21 | 15.78 | 16.20 | 3,176,874 | +0.39(+2.46%) |
Sep 14, 2021 | 16.03 | 16.03 | 15.70 | 15.81 | 1,463,726 | -0.13(-0.81%) |
Sep 13, 2021 | 15.66 | 16.06 | 15.60 | 15.94 | 2,488,132 | +0.38(+2.46%) |
Sep 10, 2021 | 16.20 | 16.20 | 15.53 | 15.56 | 2,924,017 | -0.63(-3.88%) |
Sep 09, 2021 | 16.57 | 16.63 | 16.18 | 16.19 | 2,114,097 | -0.49(-2.96%) |
Sep 08, 2021 | 16.50 | 16.78 | 16.49 | 16.68 | 1,463,975 | +0.10(+0.63%) |
Sep 07, 2021 | 16.69 | 16.73 | 16.53 | 16.58 | 2,394,309 | -0.11(-0.67%) |
Sep 03, 2021 | 16.72 | 16.72 | 16.33 | 16.69 | 2,176,435 | -0.07(-0.43%) |
Sep 02, 2021 | 16.71 | 16.80 | 16.50 | 16.76 | 2,755,639 | +0.05(+0.28%) |
Sep 01, 2021 | 16.54 | 16.78 | 16.43 | 16.71 | 2,021,820 | +0.23(+1.40%) |
Aug 31, 2021 | 16.43 | 16.59 | 16.26 | 16.48 | 3,012,296 | +0.05(+0.31%) |
Aug 30, 2021 | 16.52 | 16.52 | 16.15 | 16.43 | 2,194,268 | -0.04(-0.26%) |
Aug 27, 2021 | 16.37 | 16.60 | 16.26 | 16.48 | 1,827,534 | +0.23(+1.40%) |
Aug 26, 2021 | 16.33 | 16.38 | 16.20 | 16.25 | 1,587,862 | -0.08(-0.46%) |
Aug 25, 2021 | 16.49 | 16.57 | 16.32 | 16.32 | 1,860,500 | -0.17(-1.03%) |
Aug 24, 2021 | 16.48 | 16.56 | 16.29 | 16.49 | 1,419,270 | +0.02(+0.11%) |
Aug 23, 2021 | 16.37 | 16.52 | 16.28 | 16.48 | 1,487,682 | +0.18(+1.13%) |
Aug 20, 2021 | 16.22 | 16.39 | 16.09 | 16.29 | 1,568,734 | -0.02(-0.13%) |
Aug 19, 2021 | 16.24 | 16.41 | 16.13 | 16.31 | 759,163 | +0.03(+0.20%) |
Aug 18, 2021 | 16.41 | 16.44 | 16.22 | 16.28 | 1,122,653 | -0.23(-1.40%) |
Aug 17, 2021 | 16.29 | 16.51 | 16.27 | 16.51 | 1,001,259 | +0.08(+0.48%) |
Aug 16, 2021 | 16.55 | 16.70 | 16.41 | 16.43 | 1,354,631 | -0.13(-0.76%) |
Aug 13, 2021 | 16.41 | 16.57 | 16.35 | 16.56 | 854,550 | +0.21(+1.30%) |
Aug 12, 2021 | 16.57 | 16.63 | 16.26 | 16.35 | 1,423,320 | -0.20(-1.23%) |
Aug 11, 2021 | 16.50 | 16.60 | 16.38 | 16.55 | 1,431,218 | +0.16(+1.00%) |
Aug 10, 2021 | 16.70 | 16.72 | 16.36 | 16.38 | 1,131,042 | -0.26(-1.56%) |
Aug 09, 2021 | 16.77 | 16.77 | 16.63 | 16.64 | 733,076 | -0.20(-1.17%) |
Aug 06, 2021 | 16.75 | 16.92 | 16.66 | 16.84 | 1,242,793 | +0.17(+1.01%) |
Aug 05, 2021 | 16.41 | 16.68 | 16.40 | 16.67 | 1,558,545 | +0.40(+2.43%) |
Aug 04, 2021 | 16.52 | 16.59 | 16.27 | 16.28 | 1,571,668 | -0.33(-1.98%) |
Aug 03, 2021 | 16.82 | 16.84 | 16.48 | 16.61 | 1,748,084 | -0.12(-0.75%) |
Aug 02, 2021 | 17.02 | 17.29 | 16.69 | 16.73 | 1,568,220 | -0.29(-1.68%) |
Jul 30, 2021 | 17.18 | 17.42 | 17.01 | 17.02 | 2,454,277 | -0.12(-0.73%) |
Jul 29, 2021 | 17.06 | 17.25 | 17.01 | 17.14 | 1,682,779 | +0.17(+1.03%) |
Jul 28, 2021 | 16.94 | 17.13 | 16.68 | 16.97 | 3,080,391 | +0.15(+0.89%) |
Jul 27, 2021 | 16.69 | 16.86 | 16.61 | 16.82 | 3,273,990 | +0.04(+0.23%) |
Jul 26, 2021 | 16.74 | 16.96 | 16.68 | 16.78 | 1,147,813 | -0.02(-0.13%) |
Jul 23, 2021 | 16.88 | 16.91 | 16.68 | 16.80 | 1,338,215 | +0.03(+0.19%) |
Jul 22, 2021 | 17.09 | 17.10 | 16.74 | 16.77 | 1,631,916 | -0.41(-2.41%) |
Jul 21, 2021 | 16.97 | 17.33 | 16.96 | 17.18 | 1,795,188 | +0.28(+1.65%) |
Jul 20, 2021 | 16.45 | 17.08 | 16.28 | 16.90 | 3,302,243 | +0.54(+3.29%) |
Jul 19, 2021 | 16.61 | 16.62 | 16.19 | 16.36 | 3,805,379 | -0.41(-2.43%) |
Jul 16, 2021 | 16.95 | 16.97 | 16.74 | 16.77 | 2,303,209 | -0.10(-0.61%) |
Jul 15, 2021 | 16.70 | 16.90 | 16.57 | 16.87 | 2,407,010 | +0.16(+0.98%) |
Jul 14, 2021 | 16.48 | 16.77 | 16.44 | 16.71 | 1,810,317 | +0.19(+1.14%) |
Jul 13, 2021 | 16.66 | 16.68 | 16.39 | 16.52 | 3,024,780 | -0.21(-1.28%) |
Jul 12, 2021 | 16.42 | 16.75 | 16.34 | 16.73 | 1,036,214 | +0.26(+1.60%) |
Jul 09, 2021 | 16.24 | 16.48 | 16.08 | 16.47 | 1,114,762 | +0.44(+2.71%) |
Jul 08, 2021 | 15.89 | 16.17 | 15.78 | 16.03 | 1,564,596 | -0.05(-0.33%) |
Jul 07, 2021 | 16.16 | 16.27 | 16.05 | 16.09 | 1,498,297 | -0.15(-0.90%) |
Jul 06, 2021 | 16.21 | 16.30 | 15.92 | 16.23 | 1,128,024 | +0.04(+0.22%) |
Jul 02, 2021 | 16.27 | 16.36 | 16.10 | 16.20 | 952,620 | -0.05(-0.29%) |