Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.08 | 14.82 | 14.08 | 14.77 | 773,860 | +0.70(+4.95%) |
Sep 29, 2021 | 14.36 | 14.53 | 13.98 | 14.07 | 510,439 | -0.16(-1.09%) |
Sep 28, 2021 | 14.53 | 14.55 | 14.17 | 14.23 | 571,839 | -0.35(-2.39%) |
Sep 27, 2021 | 14.50 | 14.77 | 14.40 | 14.58 | 466,200 | +0.01(+0.05%) |
Sep 24, 2021 | 14.75 | 14.87 | 14.44 | 14.57 | 649,574 | -0.24(-1.65%) |
Sep 23, 2021 | 15.24 | 15.24 | 14.79 | 14.82 | 876,484 | -0.37(-2.44%) |
Sep 22, 2021 | 15.39 | 15.48 | 15.07 | 15.19 | 603,129 | -0.13(-0.82%) |
Sep 21, 2021 | 15.30 | 15.49 | 15.03 | 15.31 | 1,341,539 | +0.05(+0.34%) |
Sep 20, 2021 | 14.96 | 15.29 | 14.88 | 15.26 | 1,716,105 | +0.34(+2.28%) |
Sep 17, 2021 | 15.06 | 15.22 | 14.92 | 14.92 | 4,884,795 | -0.24(-1.56%) |
Sep 16, 2021 | 15.39 | 15.56 | 15.09 | 15.16 | 880,215 | -0.25(-1.63%) |
Sep 15, 2021 | 15.11 | 15.48 | 14.93 | 15.41 | 1,116,336 | +0.33(+2.21%) |
Sep 14, 2021 | 15.66 | 15.71 | 15.05 | 15.07 | 1,188,488 | -0.56(-3.55%) |
Sep 13, 2021 | 15.77 | 15.96 | 15.41 | 15.63 | 873,059 | -0.03(-0.19%) |
Sep 10, 2021 | 16.06 | 16.13 | 15.46 | 15.66 | 917,629 | -0.25(-1.58%) |
Sep 09, 2021 | 15.58 | 16.03 | 15.38 | 15.91 | 1,446,960 | +0.27(+1.75%) |
Sep 08, 2021 | 16.19 | 16.30 | 15.54 | 15.64 | 1,276,154 | -0.61(-3.78%) |
Sep 07, 2021 | 16.76 | 16.99 | 16.25 | 16.25 | 925,977 | -0.54(-3.22%) |
Sep 03, 2021 | 16.47 | 16.87 | 16.43 | 16.79 | 841,554 | +0.27(+1.66%) |
Sep 02, 2021 | 16.55 | 16.65 | 15.87 | 16.52 | 1,191,950 | +0.03(+0.18%) |
Sep 01, 2021 | 17.00 | 17.00 | 16.48 | 16.49 | 1,603,951 | -0.26(-1.55%) |
Aug 31, 2021 | 16.90 | 17.36 | 16.51 | 16.75 | 2,757,840 | -0.59(-3.42%) |
Aug 30, 2021 | 16.99 | 17.48 | 16.66 | 17.34 | 1,467,604 | +0.38(+2.23%) |
Aug 27, 2021 | 16.89 | 17.44 | 16.48 | 16.96 | 1,304,819 | -0.08(-0.48%) |
Aug 26, 2021 | 17.08 | 17.86 | 16.97 | 17.05 | 2,402,795 | -0.21(-1.24%) |
Aug 25, 2021 | 16.54 | 17.30 | 16.13 | 17.26 | 3,265,101 | +0.96(+5.91%) |
Aug 24, 2021 | 16.19 | 16.90 | 15.96 | 16.30 | 4,403,071 | -0.01(-0.05%) |
Aug 23, 2021 | 15.79 | 16.70 | 15.63 | 16.30 | 1,410,015 | +0.61(+3.92%) |
Aug 20, 2021 | 15.13 | 16.31 | 14.79 | 15.69 | 2,259,992 | +0.90(+6.06%) |
Aug 19, 2021 | 14.81 | 15.30 | 14.46 | 14.79 | 1,331,073 | -0.17(-1.14%) |
Aug 18, 2021 | 15.12 | 15.37 | 14.30 | 14.96 | 2,221,345 | -0.44(-2.88%) |
Aug 17, 2021 | 15.39 | 15.77 | 15.14 | 15.41 | 806,529 | -0.22(-1.42%) |
Aug 16, 2021 | 16.13 | 16.13 | 15.16 | 15.63 | 1,704,665 | -0.65(-4.00%) |
Aug 13, 2021 | 15.30 | 16.44 | 14.67 | 16.28 | 2,196,677 | +0.21(+1.29%) |
Aug 12, 2021 | 16.09 | 16.37 | 15.02 | 16.07 | 4,840,585 | -0.45(-2.73%) |
Aug 11, 2021 | 17.33 | 18.11 | 15.93 | 16.53 | 6,160,691 | -7.41(-30.95%) |
Aug 10, 2021 | 24.04 | 24.24 | 23.35 | 23.93 | 937,578 | -0.19(-0.77%) |
Aug 09, 2021 | 24.08 | 24.52 | 23.71 | 24.12 | 726,984 | -0.08(-0.34%) |
Aug 06, 2021 | 25.78 | 25.78 | 23.88 | 24.20 | 1,034,265 | -1.59(-6.17%) |
Aug 05, 2021 | 25.54 | 25.96 | 25.10 | 25.79 | 582,243 | +0.49(+1.93%) |
Aug 04, 2021 | 24.96 | 25.72 | 24.45 | 25.31 | 685,585 | +0.24(+0.95%) |
Aug 03, 2021 | 27.13 | 27.13 | 24.68 | 25.07 | 914,684 | -2.44(-8.88%) |
Aug 02, 2021 | 27.56 | 28.07 | 26.23 | 27.51 | 450,510 | +0.46(+1.70%) |
Jul 30, 2021 | 27.57 | 28.49 | 26.89 | 27.05 | 235,327 | -0.92(-3.28%) |
Jul 29, 2021 | 28.12 | 28.68 | 27.93 | 27.97 | 222,496 | -0.22(-0.79%) |
Jul 28, 2021 | 27.45 | 28.23 | 27.45 | 28.19 | 285,973 | +0.79(+2.87%) |
Jul 27, 2021 | 28.95 | 28.96 | 27.16 | 27.41 | 665,278 | -1.82(-6.21%) |
Jul 26, 2021 | 29.00 | 29.65 | 28.52 | 29.22 | 207,747 | +0.29(+1.00%) |
Jul 23, 2021 | 28.76 | 29.16 | 28.25 | 28.94 | 128,579 | +0.17(+0.59%) |
Jul 22, 2021 | 29.63 | 29.63 | 27.99 | 28.76 | 263,496 | -0.56(-1.89%) |
Jul 21, 2021 | 26.99 | 29.51 | 26.85 | 29.32 | 356,094 | +2.43(+9.04%) |
Jul 20, 2021 | 26.13 | 27.15 | 25.88 | 26.89 | 222,917 | +0.76(+2.89%) |
Jul 19, 2021 | 25.45 | 26.38 | 25.08 | 26.13 | 257,520 | +0.00(+0.00%) |
Jul 16, 2021 | 26.51 | 26.71 | 25.77 | 26.13 | 303,783 | -0.04(-0.14%) |
Jul 15, 2021 | 26.28 | 26.56 | 25.45 | 26.17 | 303,561 | -0.29(-1.09%) |
Jul 14, 2021 | 27.15 | 27.80 | 26.33 | 26.46 | 495,674 | -0.59(-2.16%) |
Jul 13, 2021 | 27.00 | 27.51 | 26.52 | 27.05 | 367,691 | -0.19(-0.68%) |
Jul 12, 2021 | 27.85 | 28.07 | 26.37 | 27.23 | 302,760 | -0.44(-1.58%) |
Jul 09, 2021 | 25.90 | 28.07 | 25.59 | 27.67 | 297,600 | +2.10(+8.23%) |
Jul 08, 2021 | 24.87 | 25.68 | 24.45 | 25.56 | 576,290 | +0.21(+0.82%) |
Jul 07, 2021 | 25.91 | 26.00 | 24.79 | 25.36 | 345,466 | -0.54(-2.09%) |
Jul 06, 2021 | 28.76 | 28.80 | 25.64 | 25.90 | 1,174,871 | -2.59(-9.10%) |
Jul 02, 2021 | 29.48 | 30.09 | 28.24 | 28.49 | 609,040 | -0.95(-3.22%) |