Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.55 | 15.69 | 15.27 | 15.27 | 5,979,827 | -0.23(-1.48%) |
Sep 29, 2021 | 15.60 | 15.60 | 15.42 | 15.50 | 3,835,125 | -0.09(-0.59%) |
Sep 28, 2021 | 15.67 | 15.72 | 15.47 | 15.60 | 3,622,860 | -0.19(-1.22%) |
Sep 27, 2021 | 15.59 | 15.79 | 15.58 | 15.79 | 4,572,407 | +0.07(+0.47%) |
Sep 24, 2021 | 15.81 | 15.88 | 15.70 | 15.72 | 1,832,981 | -0.13(-0.81%) |
Sep 23, 2021 | 15.67 | 15.96 | 15.67 | 15.84 | 3,138,765 | +0.43(+2.80%) |
Sep 22, 2021 | 15.23 | 15.58 | 15.23 | 15.41 | 3,741,518 | +0.35(+2.32%) |
Sep 21, 2021 | 15.15 | 15.21 | 14.86 | 15.06 | 4,316,335 | +0.12(+0.80%) |
Sep 20, 2021 | 14.91 | 15.01 | 14.74 | 14.94 | 4,599,698 | -0.53(-3.45%) |
Sep 17, 2021 | 15.62 | 15.66 | 15.36 | 15.48 | 4,020,492 | -0.12(-0.77%) |
Sep 16, 2021 | 15.74 | 15.77 | 15.44 | 15.60 | 4,335,937 | +0.44(+2.91%) |
Sep 15, 2021 | 14.89 | 15.17 | 14.89 | 15.15 | 2,688,155 | +0.29(+1.98%) |
Sep 14, 2021 | 15.04 | 15.08 | 14.80 | 14.86 | 2,420,383 | -0.10(-0.68%) |
Sep 13, 2021 | 14.80 | 14.96 | 14.68 | 14.96 | 2,894,040 | +0.42(+2.91%) |
Sep 10, 2021 | 14.72 | 14.80 | 14.53 | 14.54 | 2,306,040 | -0.04(-0.25%) |
Sep 09, 2021 | 14.69 | 14.76 | 14.52 | 14.57 | 2,174,802 | -0.27(-1.80%) |
Sep 08, 2021 | 15.06 | 15.12 | 14.84 | 14.84 | 2,990,449 | -0.27(-1.77%) |
Sep 07, 2021 | 15.33 | 15.38 | 15.09 | 15.11 | 3,129,543 | -0.17(-1.08%) |
Sep 03, 2021 | 15.30 | 15.41 | 15.26 | 15.27 | 1,412,595 | -0.04(-0.24%) |
Sep 02, 2021 | 15.19 | 15.37 | 15.16 | 15.31 | 1,134,269 | +0.17(+1.15%) |
Sep 01, 2021 | 15.16 | 15.22 | 15.02 | 15.14 | 1,875,554 | -0.03(-0.18%) |
Aug 31, 2021 | 15.30 | 15.35 | 15.08 | 15.16 | 2,334,262 | -0.25(-1.61%) |
Aug 30, 2021 | 15.47 | 15.51 | 15.34 | 15.41 | 1,498,072 | -0.05(-0.30%) |
Aug 27, 2021 | 15.19 | 15.53 | 15.18 | 15.46 | 2,102,888 | +0.37(+2.44%) |
Aug 26, 2021 | 15.08 | 15.31 | 15.03 | 15.09 | 4,493,579 | -0.28(-1.80%) |
Aug 25, 2021 | 15.16 | 15.39 | 15.10 | 15.37 | 1,392,451 | +0.31(+2.08%) |
Aug 24, 2021 | 14.93 | 15.12 | 14.92 | 15.05 | 1,549,100 | +0.19(+1.30%) |
Aug 23, 2021 | 14.71 | 14.92 | 14.69 | 14.86 | 2,222,343 | +0.15(+1.00%) |
Aug 20, 2021 | 14.62 | 14.75 | 14.59 | 14.71 | 1,839,466 | -0.03(-0.19%) |
Aug 19, 2021 | 14.90 | 14.94 | 14.65 | 14.74 | 3,071,874 | -0.44(-2.91%) |
Aug 18, 2021 | 15.23 | 15.41 | 15.17 | 15.18 | 2,439,750 | -0.11(-0.72%) |
Aug 17, 2021 | 15.46 | 15.56 | 15.20 | 15.29 | 2,610,247 | -0.34(-2.18%) |
Aug 16, 2021 | 15.69 | 15.71 | 15.55 | 15.63 | 3,834,070 | -0.23(-1.45%) |
Aug 13, 2021 | 16.04 | 16.05 | 15.83 | 15.86 | 1,677,006 | -0.19(-1.20%) |
Aug 12, 2021 | 15.96 | 16.13 | 15.88 | 16.06 | 3,323,593 | -0.02(-0.11%) |
Aug 11, 2021 | 15.91 | 16.07 | 15.78 | 16.07 | 2,903,327 | +0.26(+1.63%) |
Aug 10, 2021 | 15.52 | 15.82 | 15.47 | 15.82 | 2,647,827 | +0.31(+2.02%) |
Aug 09, 2021 | 15.49 | 15.57 | 15.38 | 15.50 | 2,167,283 | -0.18(-1.17%) |
Aug 06, 2021 | 15.61 | 15.71 | 15.55 | 15.69 | 1,475,963 | +0.28(+1.79%) |
Aug 05, 2021 | 15.31 | 15.44 | 15.29 | 15.41 | 1,824,865 | +0.20(+1.33%) |
Aug 04, 2021 | 15.52 | 15.52 | 15.22 | 15.21 | 2,624,244 | -0.30(-1.96%) |
Aug 03, 2021 | 15.53 | 15.60 | 15.26 | 15.51 | 3,362,544 | +0.19(+1.26%) |
Aug 02, 2021 | 15.74 | 15.86 | 15.30 | 15.32 | 3,315,225 | -0.17(-1.07%) |
Jul 30, 2021 | 15.45 | 15.58 | 15.22 | 15.49 | 3,892,664 | +0.19(+1.26%) |
Jul 29, 2021 | 15.38 | 15.45 | 15.25 | 15.29 | 2,965,192 | +0.43(+2.91%) |
Jul 28, 2021 | 14.82 | 14.97 | 14.70 | 14.86 | 2,825,638 | +0.03(+0.19%) |
Jul 27, 2021 | 14.88 | 14.97 | 14.74 | 14.83 | 2,196,593 | -0.20(-1.35%) |
Jul 26, 2021 | 14.91 | 15.05 | 14.89 | 15.03 | 1,740,728 | +0.17(+1.18%) |
Jul 23, 2021 | 14.86 | 14.93 | 14.79 | 14.86 | 2,134,572 | +0.20(+1.38%) |
Jul 22, 2021 | 14.85 | 14.88 | 14.63 | 14.66 | 2,139,419 | -0.20(-1.36%) |
Jul 21, 2021 | 14.48 | 14.87 | 14.48 | 14.86 | 2,475,854 | +0.46(+3.19%) |
Jul 20, 2021 | 13.93 | 14.44 | 13.86 | 14.40 | 3,749,191 | +0.35(+2.49%) |
Jul 19, 2021 | 14.01 | 14.09 | 13.82 | 14.05 | 3,610,012 | -0.43(-2.98%) |
Jul 16, 2021 | 14.76 | 14.80 | 14.46 | 14.48 | 2,979,459 | -0.27(-1.81%) |
Jul 15, 2021 | 14.76 | 14.85 | 14.60 | 14.75 | 1,890,729 | -0.17(-1.17%) |
Jul 14, 2021 | 15.30 | 15.35 | 14.89 | 14.92 | 3,917,726 | -0.09(-0.61%) |
Jul 13, 2021 | 15.26 | 15.27 | 14.99 | 15.02 | 2,105,210 | -0.19(-1.27%) |
Jul 12, 2021 | 15.04 | 15.24 | 14.92 | 15.21 | 2,284,063 | +0.19(+1.29%) |
Jul 09, 2021 | 14.80 | 15.06 | 14.75 | 15.02 | 2,944,198 | +0.70(+4.88%) |
Jul 08, 2021 | 14.32 | 14.46 | 14.16 | 14.32 | 4,712,418 | -0.48(-3.23%) |
Jul 07, 2021 | 14.86 | 15.00 | 14.64 | 14.80 | 2,895,368 | -0.18(-1.23%) |
Jul 06, 2021 | 15.37 | 15.38 | 14.91 | 14.98 | 3,743,690 | -0.31(-2.04%) |
Jul 02, 2021 | 15.40 | 15.42 | 15.24 | 15.29 | 1,800,133 | -0.06(-0.42%) |