Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.76 | 15.20 | 14.72 | 15.06 | 26,791,280 | +0.39(+2.67%) |
Sep 29, 2021 | 15.05 | 15.14 | 14.65 | 14.67 | 28,237,462 | -0.43(-2.87%) |
Sep 28, 2021 | 14.86 | 15.12 | 14.66 | 15.10 | 31,931,702 | +0.13(+0.84%) |
Sep 27, 2021 | 15.07 | 15.23 | 14.92 | 14.97 | 24,847,752 | -0.07(-0.44%) |
Sep 24, 2021 | 15.09 | 15.24 | 15.04 | 15.04 | 16,027,750 | -0.17(-1.10%) |
Sep 23, 2021 | 15.27 | 15.33 | 15.09 | 15.21 | 23,642,194 | -0.18(-1.19%) |
Sep 22, 2021 | 15.48 | 15.69 | 15.35 | 15.39 | 20,440,236 | -0.03(-0.22%) |
Sep 21, 2021 | 15.68 | 15.73 | 15.42 | 15.43 | 21,872,306 | -0.13(-0.86%) |
Sep 20, 2021 | 15.21 | 15.56 | 15.10 | 15.56 | 27,677,556 | +0.24(+1.58%) |
Sep 17, 2021 | 15.42 | 15.43 | 15.23 | 15.32 | 27,948,798 | -0.13(-0.81%) |
Sep 16, 2021 | 15.83 | 15.83 | 15.35 | 15.44 | 48,461,624 | -0.71(-4.39%) |
Sep 15, 2021 | 16.25 | 16.41 | 16.13 | 16.15 | 18,014,082 | -0.12(-0.72%) |
Sep 14, 2021 | 16.38 | 16.53 | 16.23 | 16.27 | 19,318,448 | +0.03(+0.15%) |
Sep 13, 2021 | 16.18 | 16.43 | 16.04 | 16.24 | 19,029,088 | +0.10(+0.62%) |
Sep 10, 2021 | 16.43 | 16.48 | 16.14 | 16.14 | 17,572,016 | -0.28(-1.73%) |
Sep 09, 2021 | 16.69 | 16.69 | 16.37 | 16.43 | 19,344,554 | -0.14(-0.86%) |
Sep 08, 2021 | 16.53 | 16.67 | 16.36 | 16.57 | 23,741,632 | +0.01(+0.05%) |
Sep 07, 2021 | 16.81 | 16.82 | 16.46 | 16.56 | 24,117,364 | -0.38(-2.22%) |
Sep 03, 2021 | 16.84 | 17.11 | 16.73 | 16.94 | 24,262,778 | +0.36(+2.16%) |
Sep 02, 2021 | 16.54 | 16.60 | 16.42 | 16.58 | 15,821,425 | +0.05(+0.30%) |
Sep 01, 2021 | 16.85 | 16.87 | 16.52 | 16.53 | 16,393,965 | -0.22(-1.30%) |
Aug 31, 2021 | 16.59 | 16.78 | 16.54 | 16.74 | 14,380,245 | +0.22(+1.31%) |
Aug 30, 2021 | 16.89 | 16.89 | 16.45 | 16.53 | 15,636,693 | -0.19(-1.13%) |
Aug 27, 2021 | 16.29 | 16.80 | 16.22 | 16.72 | 17,409,600 | +0.42(+2.58%) |
Aug 26, 2021 | 16.21 | 16.41 | 16.19 | 16.29 | 11,939,077 | -0.10(-0.60%) |
Aug 25, 2021 | 16.48 | 16.49 | 16.27 | 16.39 | 13,348,604 | -0.22(-1.34%) |
Aug 24, 2021 | 16.73 | 16.74 | 16.50 | 16.62 | 14,805,931 | -0.02(-0.15%) |
Aug 23, 2021 | 16.17 | 16.73 | 15.96 | 16.64 | 26,694,850 | +0.76(+4.78%) |
Aug 20, 2021 | 15.70 | 16.02 | 15.51 | 15.88 | 15,352,080 | +0.08(+0.52%) |
Aug 19, 2021 | 16.01 | 16.07 | 15.74 | 15.80 | 23,745,672 | -0.27(-1.70%) |
Aug 18, 2021 | 16.54 | 16.54 | 16.01 | 16.07 | 25,856,630 | -0.42(-2.55%) |
Aug 17, 2021 | 16.63 | 16.71 | 16.37 | 16.49 | 18,803,018 | -0.18(-1.09%) |
Aug 16, 2021 | 16.61 | 16.81 | 16.55 | 16.67 | 18,647,514 | -0.07(-0.39%) |
Aug 13, 2021 | 16.77 | 16.93 | 16.62 | 16.74 | 15,880,603 | +0.18(+1.10%) |
Aug 12, 2021 | 16.69 | 16.71 | 16.41 | 16.56 | 14,853,359 | -0.21(-1.28%) |
Aug 11, 2021 | 16.58 | 16.93 | 16.54 | 16.77 | 18,311,530 | +0.39(+2.37%) |
Aug 10, 2021 | 16.91 | 16.99 | 16.39 | 16.39 | 33,150,928 | -0.59(-3.50%) |
Aug 09, 2021 | 16.92 | 17.20 | 16.85 | 16.98 | 29,600,182 | -0.20(-1.15%) |
Aug 06, 2021 | 17.14 | 17.34 | 16.81 | 17.18 | 35,997,576 | -0.38(-2.16%) |
Aug 05, 2021 | 17.89 | 17.89 | 17.52 | 17.56 | 13,989,836 | -0.32(-1.80%) |
Aug 04, 2021 | 18.18 | 18.42 | 17.86 | 17.88 | 20,327,950 | -0.06(-0.32%) |
Aug 03, 2021 | 17.80 | 17.98 | 17.79 | 17.94 | 13,004,865 | +0.12(+0.70%) |
Aug 02, 2021 | 17.99 | 18.00 | 17.68 | 17.81 | 14,803,622 | -0.17(-0.92%) |
Jul 30, 2021 | 17.91 | 18.16 | 17.83 | 17.98 | 12,331,280 | -0.03(-0.18%) |
Jul 29, 2021 | 17.95 | 18.16 | 17.83 | 18.01 | 19,859,696 | +0.39(+2.20%) |
Jul 28, 2021 | 17.32 | 17.65 | 17.27 | 17.62 | 14,470,985 | +0.29(+1.67%) |
Jul 27, 2021 | 17.23 | 17.39 | 17.08 | 17.33 | 12,707,124 | +0.14(+0.82%) |
Jul 26, 2021 | 17.06 | 17.38 | 16.99 | 17.19 | 12,446,295 | +0.16(+0.92%) |
Jul 23, 2021 | 17.05 | 17.16 | 16.87 | 17.04 | 12,482,094 | -0.09(-0.53%) |
Jul 22, 2021 | 17.16 | 17.24 | 16.95 | 17.13 | 12,316,901 | -0.13(-0.77%) |
Jul 21, 2021 | 16.99 | 17.35 | 16.95 | 17.26 | 14,589,123 | +0.15(+0.87%) |
Jul 20, 2021 | 17.07 | 17.39 | 16.97 | 17.11 | 19,660,280 | +0.15(+0.88%) |
Jul 19, 2021 | 17.04 | 17.22 | 16.74 | 16.96 | 24,383,084 | -0.26(-1.53%) |
Jul 16, 2021 | 17.48 | 17.52 | 17.10 | 17.23 | 21,090,724 | -0.34(-1.93%) |
Jul 15, 2021 | 17.60 | 17.63 | 17.30 | 17.57 | 15,552,257 | -0.05(-0.28%) |
Jul 14, 2021 | 17.87 | 17.88 | 17.51 | 17.62 | 15,939,326 | +0.16(+0.90%) |
Jul 13, 2021 | 17.28 | 17.78 | 17.27 | 17.46 | 17,987,264 | +0.26(+1.49%) |
Jul 12, 2021 | 17.34 | 17.56 | 17.15 | 17.20 | 12,741,899 | -0.25(-1.42%) |
Jul 09, 2021 | 17.18 | 17.52 | 17.14 | 17.45 | 12,900,969 | +0.34(+1.98%) |
Jul 08, 2021 | 17.52 | 17.58 | 16.99 | 17.11 | 17,498,010 | -0.39(-2.22%) |
Jul 07, 2021 | 17.68 | 17.68 | 17.37 | 17.50 | 11,278,962 | -0.08(-0.47%) |
Jul 06, 2021 | 17.43 | 17.64 | 17.33 | 17.58 | 24,467,956 | +0.41(+2.40%) |
Jul 02, 2021 | 17.19 | 17.31 | 17.00 | 17.17 | 12,985,009 | +0.17(+1.02%) |