Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 16.03 | 16.21 | 15.88 | 16.12 | 2,022,989 | +0.22(+1.38%) |
Sep 29, 2021 | 15.99 | 16.14 | 15.89 | 15.90 | 1,451,693 | -0.03(-0.19%) |
Sep 28, 2021 | 16.21 | 16.30 | 15.90 | 15.93 | 1,780,859 | -0.46(-2.81%) |
Sep 27, 2021 | 16.17 | 16.45 | 15.97 | 16.39 | 1,296,090 | +0.16(+0.99%) |
Sep 24, 2021 | 16.19 | 16.27 | 16.03 | 16.23 | 720,990 | -0.09(-0.55%) |
Sep 23, 2021 | 16.33 | 16.47 | 16.21 | 16.32 | 1,236,773 | +0.06(+0.37%) |
Sep 22, 2021 | 16.06 | 16.33 | 15.90 | 16.26 | 1,936,396 | +0.32(+2.01%) |
Sep 21, 2021 | 16.17 | 16.34 | 15.93 | 15.94 | 2,527,994 | -0.17(-1.06%) |
Sep 20, 2021 | 16.08 | 16.23 | 15.85 | 16.11 | 2,402,005 | -0.35(-2.13%) |
Sep 17, 2021 | 16.24 | 16.65 | 16.09 | 16.46 | 5,390,085 | +0.27(+1.67%) |
Sep 16, 2021 | 15.69 | 16.20 | 15.69 | 16.19 | 2,623,845 | +0.38(+2.40%) |
Sep 15, 2021 | 15.58 | 15.87 | 15.26 | 15.81 | 2,854,138 | +0.28(+1.80%) |
Sep 14, 2021 | 15.28 | 15.54 | 14.98 | 15.53 | 3,337,248 | +0.41(+2.71%) |
Sep 13, 2021 | 14.54 | 16.36 | 14.46 | 15.12 | 4,897,625 | +0.64(+4.42%) |
Sep 10, 2021 | 14.55 | 14.58 | 14.30 | 14.48 | 2,444,561 | -0.05(-0.34%) |
Sep 09, 2021 | 14.81 | 14.93 | 14.49 | 14.53 | 2,019,949 | -0.32(-2.15%) |
Sep 08, 2021 | 14.78 | 14.96 | 14.69 | 14.85 | 1,699,507 | +0.02(+0.13%) |
Sep 07, 2021 | 14.74 | 15.01 | 14.74 | 14.83 | 1,612,065 | +0.11(+0.75%) |
Sep 03, 2021 | 14.79 | 14.79 | 14.48 | 14.72 | 1,369,101 | +0.14(+0.96%) |
Sep 02, 2021 | 14.41 | 14.63 | 14.34 | 14.58 | 1,820,603 | +0.21(+1.46%) |
Sep 01, 2021 | 14.13 | 14.65 | 13.99 | 14.37 | 3,259,272 | +0.27(+1.91%) |
Aug 31, 2021 | 13.46 | 14.94 | 13.26 | 14.10 | 6,986,644 | +0.60(+4.44%) |
Aug 30, 2021 | 13.60 | 13.69 | 13.48 | 13.50 | 981,568 | -0.05(-0.37%) |
Aug 27, 2021 | 13.27 | 13.58 | 13.18 | 13.55 | 1,702,129 | +0.29(+2.19%) |
Aug 26, 2021 | 13.33 | 13.54 | 13.24 | 13.26 | 1,017,638 | -0.08(-0.60%) |
Aug 25, 2021 | 13.48 | 13.59 | 13.34 | 13.34 | 822,390 | -0.10(-0.74%) |
Aug 24, 2021 | 13.53 | 13.57 | 13.36 | 13.44 | 1,161,739 | -0.11(-0.81%) |
Aug 23, 2021 | 13.20 | 13.56 | 13.13 | 13.55 | 1,666,310 | +0.41(+3.12%) |
Aug 20, 2021 | 13.09 | 13.21 | 13.06 | 13.14 | 1,209,407 | +0.09(+0.69%) |
Aug 19, 2021 | 12.88 | 13.11 | 12.85 | 13.05 | 2,111,928 | +0.07(+0.54%) |
Aug 18, 2021 | 13.00 | 13.16 | 12.96 | 12.98 | 1,447,383 | -0.07(-0.54%) |
Aug 17, 2021 | 13.19 | 13.22 | 12.99 | 13.05 | 2,556,716 | -0.19(-1.44%) |
Aug 16, 2021 | 13.43 | 13.44 | 13.19 | 13.24 | 4,265,366 | -0.20(-1.49%) |
Aug 13, 2021 | 13.49 | 13.58 | 13.27 | 13.44 | 1,446,252 | -0.09(-0.67%) |
Aug 12, 2021 | 13.64 | 13.73 | 13.48 | 13.53 | 2,842,404 | -0.16(-1.17%) |
Aug 11, 2021 | 13.93 | 14.24 | 13.64 | 13.69 | 2,938,746 | -0.18(-1.30%) |
Aug 10, 2021 | 14.28 | 14.34 | 13.85 | 13.87 | 2,425,629 | -0.47(-3.28%) |
Aug 09, 2021 | 14.55 | 14.70 | 14.32 | 14.34 | 1,457,145 | -0.36(-2.45%) |
Aug 06, 2021 | 15.12 | 15.27 | 14.65 | 14.70 | 4,071,286 | -0.23(-1.54%) |
Aug 05, 2021 | 15.00 | 15.12 | 14.38 | 14.93 | 4,019,284 | +0.62(+4.33%) |
Aug 04, 2021 | 14.44 | 14.59 | 13.75 | 14.31 | 1,796,287 | -0.17(-1.17%) |
Aug 03, 2021 | 14.55 | 14.63 | 14.33 | 14.48 | 1,555,125 | -0.03(-0.21%) |
Aug 02, 2021 | 14.32 | 14.59 | 14.20 | 14.51 | 1,592,600 | +0.25(+1.75%) |
Jul 30, 2021 | 14.26 | 14.51 | 14.24 | 14.26 | 1,053,857 | -0.17(-1.18%) |
Jul 29, 2021 | 14.35 | 14.56 | 14.33 | 14.43 | 608,641 | +0.13(+0.91%) |
Jul 28, 2021 | 14.30 | 14.37 | 14.18 | 14.30 | 784,738 | +0.08(+0.56%) |
Jul 27, 2021 | 14.34 | 14.37 | 13.89 | 14.22 | 905,413 | -0.11(-0.77%) |
Jul 26, 2021 | 14.45 | 14.53 | 14.30 | 14.33 | 863,241 | -0.10(-0.69%) |
Jul 23, 2021 | 14.38 | 14.47 | 14.34 | 14.43 | 885,638 | +0.06(+0.42%) |
Jul 22, 2021 | 14.43 | 14.58 | 14.28 | 14.37 | 943,738 | +0.01(+0.07%) |
Jul 21, 2021 | 14.15 | 14.41 | 14.11 | 14.36 | 829,074 | +0.19(+1.34%) |
Jul 20, 2021 | 13.95 | 14.38 | 13.87 | 14.17 | 1,652,594 | +0.31(+2.24%) |
Jul 19, 2021 | 13.75 | 14.06 | 13.67 | 13.86 | 2,773,133 | -0.09(-0.65%) |
Jul 16, 2021 | 13.95 | 14.16 | 13.90 | 13.95 | 1,445,549 | +0.16(+1.16%) |
Jul 15, 2021 | 13.78 | 13.81 | 13.56 | 13.79 | 1,258,120 | -0.07(-0.51%) |
Jul 14, 2021 | 14.09 | 14.14 | 13.81 | 13.86 | 922,295 | -0.15(-1.07%) |
Jul 13, 2021 | 14.32 | 14.42 | 13.99 | 14.01 | 1,316,986 | -0.38(-2.64%) |
Jul 12, 2021 | 14.28 | 14.44 | 14.20 | 14.39 | 1,653,660 | +0.11(+0.77%) |
Jul 09, 2021 | 14.20 | 14.33 | 14.11 | 14.28 | 689,440 | +0.09(+0.63%) |
Jul 08, 2021 | 13.92 | 14.30 | 13.79 | 14.19 | 1,512,239 | -0.21(-1.46%) |
Jul 07, 2021 | 14.57 | 14.74 | 14.31 | 14.40 | 1,753,365 | -0.15(-1.03%) |
Jul 06, 2021 | 14.64 | 14.66 | 14.44 | 14.55 | 661,952 | -0.02(-0.14%) |
Jul 02, 2021 | 14.52 | 14.62 | 14.37 | 14.57 | 1,483,822 | +0.13(+0.90%) |