Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.96 | 15.41 | 14.93 | 15.27 | 26,421,164 | +0.40(+2.67%) |
Sep 29, 2021 | 15.26 | 15.35 | 14.85 | 14.87 | 27,847,370 | -0.44(-2.87%) |
Sep 28, 2021 | 15.07 | 15.33 | 14.86 | 15.31 | 31,490,574 | +0.13(+0.84%) |
Sep 27, 2021 | 15.28 | 15.44 | 15.13 | 15.18 | 24,504,486 | -0.07(-0.44%) |
Sep 24, 2021 | 15.30 | 15.46 | 15.25 | 15.25 | 15,806,331 | -0.17(-1.10%) |
Sep 23, 2021 | 15.48 | 15.55 | 15.30 | 15.42 | 23,315,584 | -0.19(-1.19%) |
Sep 22, 2021 | 15.69 | 15.91 | 15.57 | 15.61 | 20,157,860 | -0.03(-0.22%) |
Sep 21, 2021 | 15.90 | 15.95 | 15.63 | 15.64 | 21,570,146 | -0.14(-0.86%) |
Sep 20, 2021 | 15.42 | 15.78 | 15.31 | 15.78 | 27,295,198 | +0.25(+1.58%) |
Sep 17, 2021 | 15.63 | 15.64 | 15.45 | 15.53 | 27,562,692 | -0.13(-0.81%) |
Sep 16, 2021 | 16.06 | 16.06 | 15.57 | 15.66 | 47,792,140 | -0.72(-4.39%) |
Sep 15, 2021 | 16.48 | 16.64 | 16.35 | 16.38 | 17,765,224 | -0.12(-0.72%) |
Sep 14, 2021 | 16.61 | 16.77 | 16.45 | 16.50 | 19,051,570 | +0.03(+0.15%) |
Sep 13, 2021 | 16.40 | 16.66 | 16.27 | 16.47 | 18,766,206 | +0.10(+0.62%) |
Sep 10, 2021 | 16.66 | 16.72 | 16.37 | 16.37 | 17,329,264 | -0.29(-1.73%) |
Sep 09, 2021 | 16.93 | 16.93 | 16.60 | 16.66 | 19,077,314 | -0.14(-0.86%) |
Sep 08, 2021 | 16.77 | 16.90 | 16.59 | 16.80 | 23,413,648 | +0.01(+0.05%) |
Sep 07, 2021 | 17.05 | 17.05 | 16.69 | 16.79 | 23,784,190 | -0.38(-2.22%) |
Sep 03, 2021 | 17.07 | 17.35 | 16.96 | 17.17 | 23,927,594 | +0.36(+2.16%) |
Sep 02, 2021 | 16.77 | 16.83 | 16.65 | 16.81 | 15,602,857 | +0.05(+0.30%) |
Sep 01, 2021 | 17.09 | 17.10 | 16.75 | 16.76 | 16,167,486 | -0.22(-1.30%) |
Aug 31, 2021 | 16.83 | 17.01 | 16.77 | 16.98 | 14,181,586 | +0.22(+1.31%) |
Aug 30, 2021 | 17.12 | 17.13 | 16.68 | 16.76 | 15,420,676 | -0.19(-1.13%) |
Aug 27, 2021 | 16.51 | 17.03 | 16.45 | 16.95 | 17,169,092 | +0.43(+2.58%) |
Aug 26, 2021 | 16.44 | 16.64 | 16.41 | 16.52 | 11,774,142 | -0.10(-0.60%) |
Aug 25, 2021 | 16.71 | 16.72 | 16.49 | 16.62 | 13,164,196 | -0.23(-1.34%) |
Aug 24, 2021 | 16.97 | 16.97 | 16.73 | 16.85 | 14,601,391 | -0.03(-0.15%) |
Aug 23, 2021 | 16.40 | 16.97 | 16.18 | 16.87 | 26,326,068 | +0.77(+4.78%) |
Aug 20, 2021 | 15.92 | 16.25 | 15.73 | 16.10 | 15,139,996 | +0.08(+0.52%) |
Aug 19, 2021 | 16.23 | 16.30 | 15.96 | 16.02 | 23,417,632 | -0.28(-1.70%) |
Aug 18, 2021 | 16.77 | 16.77 | 16.24 | 16.30 | 25,499,428 | -0.43(-2.55%) |
Aug 17, 2021 | 16.87 | 16.95 | 16.60 | 16.72 | 18,543,260 | -0.18(-1.09%) |
Aug 16, 2021 | 16.84 | 17.05 | 16.78 | 16.91 | 18,389,904 | -0.07(-0.39%) |
Aug 13, 2021 | 17.00 | 17.16 | 16.86 | 16.97 | 15,661,217 | +0.18(+1.10%) |
Aug 12, 2021 | 16.92 | 16.94 | 16.64 | 16.79 | 14,648,164 | -0.22(-1.28%) |
Aug 11, 2021 | 16.81 | 17.17 | 16.77 | 17.01 | 18,058,560 | +0.39(+2.37%) |
Aug 10, 2021 | 17.15 | 17.23 | 16.61 | 16.61 | 32,692,956 | -0.60(-3.50%) |
Aug 09, 2021 | 17.16 | 17.44 | 17.09 | 17.22 | 29,191,264 | -0.20(-1.15%) |
Aug 06, 2021 | 17.38 | 17.59 | 17.04 | 17.42 | 35,500,280 | -0.39(-2.16%) |
Aug 05, 2021 | 18.14 | 18.14 | 17.76 | 17.80 | 13,796,571 | -0.33(-1.80%) |
Aug 04, 2021 | 18.43 | 18.67 | 18.11 | 18.13 | 20,047,124 | -0.06(-0.32%) |
Aug 03, 2021 | 18.05 | 18.23 | 18.03 | 18.19 | 12,825,207 | +0.13(+0.70%) |
Aug 02, 2021 | 18.24 | 18.25 | 17.93 | 18.06 | 14,599,114 | -0.17(-0.92%) |
Jul 30, 2021 | 18.16 | 18.42 | 18.08 | 18.23 | 12,160,926 | -0.03(-0.18%) |
Jul 29, 2021 | 18.21 | 18.42 | 18.08 | 18.26 | 19,585,340 | +0.39(+2.20%) |
Jul 28, 2021 | 17.56 | 17.90 | 17.51 | 17.87 | 14,271,072 | +0.29(+1.67%) |
Jul 27, 2021 | 17.47 | 17.64 | 17.32 | 17.58 | 12,531,578 | +0.14(+0.82%) |
Jul 26, 2021 | 17.30 | 17.62 | 17.23 | 17.44 | 12,274,353 | +0.16(+0.92%) |
Jul 23, 2021 | 17.29 | 17.40 | 17.11 | 17.28 | 12,309,657 | -0.09(-0.53%) |
Jul 22, 2021 | 17.40 | 17.48 | 17.18 | 17.37 | 12,146,746 | -0.13(-0.77%) |
Jul 21, 2021 | 17.23 | 17.59 | 17.19 | 17.50 | 14,387,578 | +0.15(+0.87%) |
Jul 20, 2021 | 17.31 | 17.63 | 17.21 | 17.35 | 19,388,680 | +0.15(+0.88%) |
Jul 19, 2021 | 17.28 | 17.46 | 16.97 | 17.20 | 24,046,240 | -0.27(-1.53%) |
Jul 16, 2021 | 17.73 | 17.76 | 17.34 | 17.47 | 20,799,362 | -0.34(-1.93%) |
Jul 15, 2021 | 17.85 | 17.88 | 17.54 | 17.81 | 15,337,407 | -0.05(-0.28%) |
Jul 14, 2021 | 18.12 | 18.13 | 17.75 | 17.86 | 15,719,129 | +0.16(+0.90%) |
Jul 13, 2021 | 17.52 | 18.03 | 17.51 | 17.70 | 17,738,776 | +0.26(+1.49%) |
Jul 12, 2021 | 17.59 | 17.81 | 17.39 | 17.44 | 12,565,874 | -0.25(-1.42%) |
Jul 09, 2021 | 17.42 | 17.76 | 17.39 | 17.70 | 12,722,746 | +0.34(+1.98%) |
Jul 08, 2021 | 17.76 | 17.83 | 17.23 | 17.35 | 17,256,280 | -0.39(-2.22%) |
Jul 07, 2021 | 17.93 | 17.93 | 17.61 | 17.75 | 11,123,146 | -0.08(-0.47%) |
Jul 06, 2021 | 17.68 | 17.89 | 17.57 | 17.83 | 24,129,938 | +0.42(+2.40%) |
Jul 02, 2021 | 17.44 | 17.55 | 17.24 | 17.41 | 12,805,624 | +0.18(+1.02%) |