Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.62 | 14.69 | 14.48 | 14.53 | 1,798,772 | -0.46(-3.07%) |
Sep 29, 2021 | 14.96 | 15.21 | 14.95 | 14.99 | 1,450,217 | +0.14(+0.94%) |
Sep 28, 2021 | 14.88 | 15.02 | 14.71 | 14.85 | 2,992,088 | -0.50(-3.26%) |
Sep 27, 2021 | 15.06 | 15.38 | 15.02 | 15.35 | 2,019,791 | -0.05(-0.32%) |
Sep 24, 2021 | 15.63 | 15.64 | 15.29 | 15.40 | 2,066,237 | -0.84(-5.17%) |
Sep 23, 2021 | 16.41 | 16.42 | 15.99 | 16.24 | 1,869,698 | +0.25(+1.56%) |
Sep 22, 2021 | 15.93 | 16.16 | 15.92 | 15.99 | 1,364,503 | -0.17(-1.05%) |
Sep 21, 2021 | 16.04 | 16.39 | 16.04 | 16.16 | 1,443,622 | -0.06(-0.37%) |
Sep 20, 2021 | 16.34 | 16.39 | 16.00 | 16.22 | 5,209,460 | -0.83(-4.87%) |
Sep 17, 2021 | 17.46 | 17.53 | 17.02 | 17.05 | 4,681,920 | -0.57(-3.23%) |
Sep 16, 2021 | 17.13 | 17.64 | 17.10 | 17.62 | 1,759,723 | +0.44(+2.56%) |
Sep 15, 2021 | 17.64 | 17.71 | 17.14 | 17.18 | 4,204,013 | -0.90(-4.98%) |
Sep 14, 2021 | 18.39 | 18.42 | 18.05 | 18.08 | 2,136,706 | -0.45(-2.43%) |
Sep 13, 2021 | 18.87 | 18.89 | 18.50 | 18.53 | 1,046,657 | -0.23(-1.23%) |
Sep 10, 2021 | 18.87 | 18.92 | 18.68 | 18.76 | 825,980 | -0.09(-0.48%) |
Sep 09, 2021 | 18.88 | 19.01 | 18.81 | 18.85 | 963,854 | -0.27(-1.41%) |
Sep 08, 2021 | 19.35 | 19.45 | 19.03 | 19.12 | 1,755,004 | -0.22(-1.14%) |
Sep 07, 2021 | 19.42 | 19.64 | 19.25 | 19.34 | 1,589,112 | +0.10(+0.52%) |
Sep 03, 2021 | 18.95 | 19.31 | 18.92 | 19.24 | 2,013,431 | -0.08(-0.41%) |
Sep 02, 2021 | 19.52 | 19.53 | 19.20 | 19.32 | 2,313,926 | -0.26(-1.33%) |
Sep 01, 2021 | 19.07 | 19.84 | 19.07 | 19.58 | 6,888,032 | +1.46(+8.06%) |
Aug 31, 2021 | 17.93 | 18.16 | 17.90 | 18.12 | 2,029,241 | +0.23(+1.29%) |
Aug 30, 2021 | 17.86 | 17.99 | 17.84 | 17.89 | 1,676,524 | +0.38(+2.17%) |
Aug 27, 2021 | 17.78 | 17.89 | 17.44 | 17.51 | 4,799,127 | -1.40(-7.40%) |
Aug 26, 2021 | 18.89 | 19.03 | 18.88 | 18.91 | 1,173,543 | -0.15(-0.79%) |
Aug 25, 2021 | 19.10 | 19.14 | 18.91 | 19.06 | 979,893 | +0.04(+0.21%) |
Aug 24, 2021 | 18.85 | 19.10 | 18.83 | 19.02 | 1,432,688 | +0.38(+2.04%) |
Aug 23, 2021 | 18.65 | 18.71 | 18.55 | 18.64 | 2,136,594 | +0.19(+1.03%) |
Aug 20, 2021 | 18.53 | 18.55 | 18.33 | 18.45 | 2,315,819 | +0.20(+1.10%) |
Aug 19, 2021 | 18.21 | 18.60 | 18.16 | 18.25 | 3,298,310 | +0.08(+0.44%) |
Aug 18, 2021 | 18.27 | 18.37 | 18.03 | 18.17 | 4,333,963 | +0.83(+4.79%) |
Aug 17, 2021 | 17.43 | 17.44 | 17.14 | 17.34 | 2,687,410 | +0.61(+3.65%) |
Aug 16, 2021 | 16.85 | 16.96 | 16.65 | 16.73 | 2,204,041 | -0.22(-1.30%) |
Aug 13, 2021 | 16.96 | 17.16 | 16.86 | 16.95 | 3,445,880 | +0.16(+0.95%) |
Aug 12, 2021 | 17.13 | 17.18 | 16.76 | 16.79 | 4,730,176 | -0.46(-2.67%) |
Aug 11, 2021 | 17.74 | 17.88 | 17.25 | 17.25 | 1,383,616 | -0.91(-5.01%) |
Aug 10, 2021 | 18.03 | 18.31 | 18.02 | 18.16 | 1,609,690 | +0.38(+2.14%) |
Aug 09, 2021 | 17.83 | 17.99 | 17.77 | 17.78 | 698,876 | -0.37(-2.04%) |
Aug 06, 2021 | 18.12 | 18.20 | 17.92 | 18.15 | 1,193,367 | +0.21(+1.17%) |
Aug 05, 2021 | 17.81 | 17.98 | 17.78 | 17.94 | 1,298,291 | +0.56(+3.22%) |
Aug 04, 2021 | 17.58 | 17.62 | 17.25 | 17.38 | 2,423,216 | -0.33(-1.86%) |
Aug 03, 2021 | 17.81 | 17.96 | 17.58 | 17.71 | 1,623,841 | -0.30(-1.67%) |
Aug 02, 2021 | 17.87 | 18.01 | 17.67 | 18.01 | 2,012,295 | +0.40(+2.27%) |
Jul 30, 2021 | 17.51 | 17.72 | 17.48 | 17.61 | 2,380,579 | +0.01(+0.06%) |
Jul 29, 2021 | 17.66 | 17.74 | 17.48 | 17.60 | 1,672,447 | +0.00(+0.00%) |
Jul 28, 2021 | 17.59 | 17.73 | 17.37 | 17.60 | 2,144,448 | +0.10(+0.57%) |
Jul 27, 2021 | 17.25 | 17.50 | 17.05 | 17.50 | 4,147,497 | +1.06(+6.45%) |
Jul 26, 2021 | 16.56 | 16.64 | 16.26 | 16.44 | 2,849,530 | -0.20(-1.20%) |
Jul 23, 2021 | 16.69 | 16.74 | 16.60 | 16.64 | 2,342,763 | +0.17(+1.03%) |
Jul 22, 2021 | 16.04 | 16.48 | 16.02 | 16.47 | 2,769,934 | +0.66(+4.17%) |
Jul 21, 2021 | 15.79 | 15.84 | 15.54 | 15.81 | 1,561,389 | +0.22(+1.41%) |
Jul 20, 2021 | 15.84 | 15.86 | 15.50 | 15.59 | 3,020,033 | -0.73(-4.47%) |
Jul 19, 2021 | 16.23 | 16.58 | 16.11 | 16.32 | 3,967,312 | +0.52(+3.29%) |
Jul 16, 2021 | 15.97 | 16.11 | 15.80 | 15.80 | 3,912,268 | +0.02(+0.13%) |
Jul 15, 2021 | 16.52 | 16.56 | 15.68 | 15.78 | 6,569,304 | -1.77(-10.09%) |
Jul 14, 2021 | 17.98 | 18.09 | 17.39 | 17.55 | 6,174,981 | -0.35(-1.96%) |
Jul 13, 2021 | 17.73 | 18.10 | 17.71 | 17.90 | 2,988,615 | +0.05(+0.28%) |
Jul 12, 2021 | 17.97 | 18.00 | 17.78 | 17.85 | 3,079,887 | +0.30(+1.71%) |
Jul 09, 2021 | 18.00 | 18.11 | 17.45 | 17.55 | 3,653,270 | -0.82(-4.46%) |
Jul 08, 2021 | 18.53 | 18.61 | 18.30 | 18.37 | 3,476,476 | -0.36(-1.92%) |
Jul 07, 2021 | 18.74 | 18.75 | 18.43 | 18.73 | 3,514,003 | +0.37(+2.02%) |
Jul 06, 2021 | 18.45 | 18.50 | 18.15 | 18.36 | 2,589,349 | -0.06(-0.33%) |
Jul 02, 2021 | 18.48 | 18.57 | 18.32 | 18.42 | 2,835,988 | +0.10(+0.55%) |