Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.63 | 15.37 | 14.58 | 15.18 | 5,519,660 | +0.84(+5.89%) |
Sep 29, 2021 | 14.37 | 14.40 | 14.22 | 14.33 | 2,936,187 | -0.15(-1.05%) |
Sep 28, 2021 | 14.31 | 14.64 | 14.23 | 14.49 | 3,322,117 | -0.13(-0.91%) |
Sep 27, 2021 | 14.49 | 14.84 | 14.43 | 14.62 | 2,245,939 | +0.10(+0.72%) |
Sep 24, 2021 | 14.31 | 14.74 | 14.31 | 14.51 | 2,414,054 | +0.08(+0.53%) |
Sep 23, 2021 | 14.58 | 14.65 | 14.34 | 14.44 | 2,658,873 | -0.24(-1.62%) |
Sep 22, 2021 | 14.66 | 15.05 | 14.63 | 14.68 | 2,411,870 | +0.11(+0.78%) |
Sep 21, 2021 | 14.49 | 14.70 | 14.16 | 14.56 | 5,339,285 | +0.37(+2.61%) |
Sep 20, 2021 | 14.00 | 14.20 | 13.92 | 14.19 | 5,330,143 | +0.16(+1.15%) |
Sep 17, 2021 | 14.00 | 14.10 | 13.83 | 14.03 | 5,488,103 | -0.13(-0.94%) |
Sep 16, 2021 | 14.23 | 14.25 | 13.87 | 14.16 | 6,159,048 | -0.67(-4.54%) |
Sep 15, 2021 | 14.75 | 14.93 | 14.69 | 14.84 | 3,104,028 | -0.01(-0.06%) |
Sep 14, 2021 | 15.02 | 15.04 | 14.52 | 14.85 | 4,368,888 | +0.13(+0.90%) |
Sep 13, 2021 | 14.57 | 15.05 | 14.46 | 14.71 | 5,699,198 | +0.20(+1.37%) |
Sep 10, 2021 | 14.74 | 14.85 | 14.49 | 14.51 | 3,302,568 | -0.36(-2.42%) |
Sep 09, 2021 | 15.10 | 15.12 | 14.65 | 14.87 | 3,280,244 | -0.17(-1.14%) |
Sep 08, 2021 | 15.24 | 15.24 | 14.89 | 15.05 | 3,748,632 | -0.26(-1.67%) |
Sep 07, 2021 | 15.57 | 15.78 | 15.25 | 15.30 | 5,094,358 | -0.70(-4.39%) |
Sep 03, 2021 | 15.92 | 16.31 | 15.81 | 16.00 | 3,846,420 | +0.18(+1.14%) |
Sep 02, 2021 | 15.99 | 16.06 | 15.58 | 15.82 | 3,302,212 | -0.25(-1.54%) |
Sep 01, 2021 | 16.36 | 16.36 | 16.02 | 16.07 | 2,781,861 | -0.14(-0.88%) |
Aug 31, 2021 | 15.82 | 16.22 | 15.74 | 16.21 | 4,436,764 | +0.47(+3.02%) |
Aug 30, 2021 | 15.98 | 15.99 | 15.64 | 15.74 | 2,010,289 | -0.24(-1.49%) |
Aug 27, 2021 | 15.36 | 16.05 | 15.36 | 15.98 | 3,848,689 | +0.63(+4.08%) |
Aug 26, 2021 | 15.32 | 15.54 | 15.23 | 15.35 | 2,633,248 | +0.16(+1.06%) |
Aug 25, 2021 | 15.46 | 15.46 | 14.99 | 15.19 | 2,784,442 | -0.44(-2.78%) |
Aug 24, 2021 | 15.67 | 15.71 | 15.44 | 15.62 | 2,820,512 | +0.10(+0.67%) |
Aug 23, 2021 | 15.23 | 15.64 | 14.91 | 15.52 | 3,753,438 | +0.49(+3.27%) |
Aug 20, 2021 | 14.81 | 15.16 | 14.79 | 15.03 | 4,239,480 | +0.08(+0.51%) |
Aug 19, 2021 | 15.15 | 15.17 | 14.83 | 14.95 | 3,668,177 | +0.05(+0.32%) |
Aug 18, 2021 | 15.17 | 15.25 | 14.75 | 14.91 | 4,740,672 | -0.43(-2.78%) |
Aug 17, 2021 | 15.24 | 15.63 | 15.13 | 15.33 | 4,258,877 | +0.13(+0.87%) |
Aug 16, 2021 | 15.22 | 15.29 | 15.02 | 15.20 | 3,033,281 | +0.16(+1.07%) |
Aug 13, 2021 | 14.89 | 15.20 | 14.74 | 15.04 | 3,016,672 | +0.26(+1.73%) |
Aug 12, 2021 | 15.04 | 15.06 | 14.59 | 14.78 | 5,547,327 | -0.44(-2.86%) |
Aug 11, 2021 | 15.15 | 15.78 | 15.10 | 15.22 | 10,821,058 | +0.56(+3.81%) |
Aug 10, 2021 | 14.66 | 14.82 | 14.41 | 14.66 | 11,384,615 | -0.47(-3.13%) |
Aug 09, 2021 | 15.27 | 15.81 | 15.12 | 15.13 | 6,301,050 | -0.20(-1.30%) |
Aug 06, 2021 | 16.26 | 16.34 | 15.17 | 15.33 | 17,842,846 | -2.81(-15.48%) |
Aug 05, 2021 | 18.88 | 18.91 | 18.12 | 18.14 | 3,326,152 | -0.78(-4.10%) |
Aug 04, 2021 | 19.55 | 19.69 | 18.87 | 18.92 | 2,216,030 | -0.22(-1.14%) |
Aug 03, 2021 | 18.84 | 19.20 | 18.76 | 19.13 | 1,599,508 | +0.30(+1.61%) |
Aug 02, 2021 | 18.99 | 18.99 | 18.71 | 18.83 | 1,307,817 | -0.13(-0.70%) |
Jul 30, 2021 | 18.81 | 19.12 | 18.81 | 18.96 | 2,006,803 | -0.25(-1.28%) |
Jul 29, 2021 | 19.30 | 19.44 | 19.18 | 19.21 | 2,468,611 | +0.36(+1.91%) |
Jul 28, 2021 | 18.50 | 18.87 | 18.37 | 18.85 | 2,571,181 | +0.09(+0.45%) |
Jul 27, 2021 | 18.53 | 18.78 | 18.34 | 18.76 | 2,291,846 | +0.43(+2.37%) |
Jul 26, 2021 | 18.26 | 18.52 | 18.18 | 18.33 | 2,527,451 | +0.16(+0.89%) |
Jul 23, 2021 | 18.32 | 18.39 | 18.00 | 18.17 | 2,556,062 | -0.11(-0.62%) |
Jul 22, 2021 | 18.48 | 18.51 | 18.13 | 18.28 | 2,358,970 | -0.22(-1.18%) |
Jul 21, 2021 | 18.14 | 18.57 | 18.13 | 18.50 | 2,584,294 | -0.02(-0.10%) |
Jul 20, 2021 | 18.61 | 18.97 | 18.39 | 18.52 | 2,426,490 | +0.19(+1.03%) |
Jul 19, 2021 | 18.30 | 18.56 | 18.10 | 18.33 | 2,796,830 | -0.18(-0.97%) |
Jul 16, 2021 | 19.23 | 19.23 | 18.44 | 18.51 | 3,220,653 | -0.64(-3.36%) |
Jul 15, 2021 | 19.16 | 19.21 | 18.84 | 19.15 | 2,913,356 | +0.26(+1.35%) |
Jul 14, 2021 | 19.10 | 19.13 | 18.71 | 18.90 | 2,702,343 | +0.30(+1.63%) |
Jul 13, 2021 | 18.38 | 19.01 | 18.38 | 18.59 | 2,654,191 | +0.36(+1.97%) |
Jul 12, 2021 | 18.40 | 18.60 | 18.05 | 18.23 | 2,477,034 | -0.20(-1.08%) |
Jul 09, 2021 | 18.16 | 18.55 | 18.15 | 18.43 | 2,438,451 | +0.33(+1.83%) |
Jul 08, 2021 | 18.55 | 18.61 | 17.94 | 18.10 | 3,196,029 | -0.34(-1.85%) |
Jul 07, 2021 | 18.53 | 18.63 | 18.23 | 18.44 | 3,761,385 | +0.09(+0.52%) |
Jul 06, 2021 | 18.68 | 18.83 | 18.10 | 18.35 | 5,457,832 | +0.30(+1.68%) |
Jul 02, 2021 | 18.07 | 18.16 | 17.73 | 18.05 | 3,561,139 | +0.40(+2.25%) |