Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.27 | 15.30 | 15.06 | 15.14 | 2,851,020 | -0.19(-1.24%) |
Sep 29, 2021 | 15.29 | 15.38 | 15.22 | 15.33 | 2,889,273 | +0.17(+1.13%) |
Sep 28, 2021 | 15.35 | 15.39 | 15.11 | 15.16 | 2,622,450 | -0.17(-1.11%) |
Sep 27, 2021 | 15.23 | 15.38 | 15.23 | 15.33 | 2,015,722 | +0.26(+1.70%) |
Sep 24, 2021 | 15.02 | 15.12 | 15.02 | 15.07 | 2,092,428 | +0.08(+0.51%) |
Sep 23, 2021 | 14.96 | 15.11 | 14.95 | 15.00 | 2,372,383 | +0.17(+1.15%) |
Sep 22, 2021 | 14.81 | 14.95 | 14.78 | 14.83 | 1,882,795 | +0.32(+2.23%) |
Sep 21, 2021 | 14.64 | 14.69 | 14.49 | 14.50 | 3,020,406 | -0.11(-0.78%) |
Sep 20, 2021 | 14.80 | 14.81 | 14.46 | 14.62 | 4,401,937 | -0.95(-6.10%) |
Sep 17, 2021 | 15.83 | 15.87 | 15.55 | 15.57 | 1,788,277 | -0.33(-2.09%) |
Sep 16, 2021 | 15.96 | 15.99 | 15.83 | 15.90 | 1,863,493 | +0.03(+0.18%) |
Sep 15, 2021 | 15.84 | 15.92 | 15.80 | 15.87 | 1,547,026 | +0.13(+0.84%) |
Sep 14, 2021 | 15.98 | 16.01 | 15.72 | 15.74 | 1,627,973 | -0.15(-0.96%) |
Sep 13, 2021 | 15.84 | 15.95 | 15.80 | 15.89 | 1,878,244 | +0.18(+1.15%) |
Sep 10, 2021 | 15.81 | 15.83 | 15.70 | 15.71 | 1,437,193 | +0.03(+0.18%) |
Sep 09, 2021 | 15.68 | 15.83 | 15.66 | 15.68 | 1,496,345 | -0.08(-0.48%) |
Sep 08, 2021 | 15.84 | 15.92 | 15.70 | 15.76 | 1,660,899 | -0.12(-0.78%) |
Sep 07, 2021 | 15.96 | 16.05 | 15.87 | 15.88 | 1,255,635 | -0.01(-0.06%) |
Sep 03, 2021 | 15.88 | 15.93 | 15.83 | 15.89 | 1,270,422 | -0.01(-0.06%) |
Sep 02, 2021 | 15.89 | 15.98 | 15.83 | 15.90 | 1,183,178 | -0.01(-0.06%) |
Sep 01, 2021 | 15.86 | 16.00 | 15.83 | 15.91 | 1,591,366 | +0.09(+0.54%) |
Aug 31, 2021 | 15.89 | 15.90 | 15.80 | 15.82 | 1,467,810 | -0.01(-0.06%) |
Aug 30, 2021 | 15.90 | 15.93 | 15.82 | 15.83 | 1,373,838 | -0.22(-1.36%) |
Aug 27, 2021 | 15.83 | 16.06 | 15.82 | 16.05 | 1,006,305 | +0.16(+1.02%) |
Aug 26, 2021 | 16.03 | 16.08 | 15.86 | 15.89 | 1,280,619 | -0.26(-1.59%) |
Aug 25, 2021 | 16.07 | 16.22 | 16.01 | 16.15 | 1,708,704 | +0.16(+1.01%) |
Aug 24, 2021 | 15.89 | 16.03 | 15.89 | 15.99 | 1,381,082 | +0.10(+0.60%) |
Aug 23, 2021 | 15.88 | 15.96 | 15.86 | 15.89 | 1,644,330 | +0.10(+0.66%) |
Aug 20, 2021 | 15.71 | 15.82 | 15.69 | 15.79 | 1,734,523 | +0.04(+0.24%) |
Aug 19, 2021 | 15.72 | 15.79 | 15.65 | 15.75 | 2,019,199 | -0.19(-1.19%) |
Aug 18, 2021 | 15.99 | 16.12 | 15.93 | 15.94 | 1,787,826 | -0.09(-0.53%) |
Aug 17, 2021 | 16.05 | 16.17 | 15.90 | 16.02 | 1,883,007 | -0.19(-1.17%) |
Aug 16, 2021 | 16.14 | 16.22 | 16.04 | 16.21 | 1,344,468 | -0.05(-0.29%) |
Aug 13, 2021 | 16.22 | 16.34 | 16.16 | 16.26 | 1,736,384 | +0.06(+0.35%) |
Aug 12, 2021 | 16.19 | 16.24 | 16.11 | 16.20 | 1,164,725 | -0.01(-0.06%) |
Aug 11, 2021 | 16.19 | 16.23 | 16.15 | 16.21 | 1,542,517 | +0.13(+0.83%) |
Aug 10, 2021 | 16.00 | 16.10 | 15.97 | 16.08 | 1,620,506 | +0.07(+0.42%) |
Aug 09, 2021 | 16.05 | 16.08 | 15.97 | 16.01 | 1,738,027 | -0.03(-0.18%) |
Aug 06, 2021 | 15.99 | 16.06 | 15.97 | 16.04 | 2,061,571 | +0.14(+0.90%) |
Aug 05, 2021 | 15.84 | 15.93 | 15.83 | 15.90 | 1,981,625 | +0.13(+0.84%) |
Aug 04, 2021 | 15.81 | 15.86 | 15.75 | 15.77 | 1,989,108 | -0.09(-0.60%) |
Aug 03, 2021 | 15.85 | 15.90 | 15.67 | 15.86 | 2,184,323 | +0.15(+0.97%) |
Aug 02, 2021 | 15.82 | 15.96 | 15.70 | 15.71 | 2,438,741 | +0.06(+0.36%) |
Jul 30, 2021 | 15.72 | 15.81 | 15.61 | 15.65 | 2,158,137 | -0.04(-0.24%) |
Jul 29, 2021 | 15.68 | 15.74 | 15.62 | 15.69 | 1,907,520 | +0.32(+2.10%) |
Jul 28, 2021 | 15.38 | 15.43 | 15.24 | 15.37 | 1,878,705 | -0.03(-0.19%) |
Jul 27, 2021 | 15.32 | 15.45 | 15.25 | 15.40 | 2,747,477 | +0.00(+0.00%) |
Jul 26, 2021 | 15.27 | 15.43 | 15.26 | 15.40 | 2,632,772 | +0.27(+1.76%) |
Jul 23, 2021 | 15.12 | 15.16 | 15.02 | 15.13 | 2,995,877 | +0.23(+1.53%) |
Jul 22, 2021 | 15.06 | 15.06 | 14.86 | 14.90 | 2,638,486 | -0.10(-0.70%) |
Jul 21, 2021 | 14.81 | 15.09 | 14.79 | 15.01 | 2,972,145 | +0.50(+3.47%) |
Jul 20, 2021 | 14.15 | 14.58 | 14.15 | 14.50 | 4,183,390 | +0.69(+5.02%) |
Jul 19, 2021 | 13.86 | 13.93 | 13.70 | 13.81 | 3,685,756 | -0.31(-2.22%) |
Jul 16, 2021 | 14.27 | 14.29 | 14.10 | 14.12 | 2,307,944 | -0.15(-1.06%) |
Jul 15, 2021 | 14.24 | 14.38 | 14.20 | 14.28 | 1,700,208 | -0.06(-0.40%) |
Jul 14, 2021 | 14.34 | 14.42 | 14.24 | 14.33 | 2,710,356 | +0.04(+0.27%) |
Jul 13, 2021 | 14.36 | 14.40 | 14.23 | 14.30 | 2,394,032 | -0.05(-0.33%) |
Jul 12, 2021 | 14.15 | 14.37 | 14.12 | 14.34 | 3,011,147 | +0.11(+0.80%) |
Jul 09, 2021 | 14.17 | 14.27 | 14.10 | 14.23 | 3,146,606 | +0.28(+2.04%) |
Jul 08, 2021 | 14.01 | 14.06 | 13.88 | 13.94 | 2,924,593 | -0.38(-2.65%) |
Jul 07, 2021 | 14.33 | 14.39 | 14.23 | 14.32 | 1,649,733 | -0.10(-0.72%) |
Jul 06, 2021 | 14.54 | 14.55 | 14.32 | 14.43 | 2,038,253 | -0.21(-1.43%) |
Jul 02, 2021 | 14.68 | 14.68 | 14.56 | 14.64 | 1,470,035 | -0.06(-0.39%) |