Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.63 | 13.70 | 13.37 | 13.62 | 872,700 | +0.00(+0.00%) |
Sep 29, 2021 | 13.89 | 13.94 | 13.58 | 13.62 | 704,913 | -0.20(-1.48%) |
Sep 28, 2021 | 13.87 | 13.98 | 13.64 | 13.82 | 767,801 | -0.13(-0.91%) |
Sep 27, 2021 | 14.11 | 14.44 | 13.86 | 13.95 | 861,258 | -0.17(-1.17%) |
Sep 24, 2021 | 14.27 | 14.33 | 13.83 | 14.11 | 535,526 | -0.21(-1.49%) |
Sep 23, 2021 | 13.86 | 14.40 | 13.81 | 14.33 | 1,257,992 | +0.55(+4.03%) |
Sep 22, 2021 | 13.90 | 14.07 | 13.64 | 13.77 | 1,620,929 | -0.11(-0.77%) |
Sep 21, 2021 | 14.59 | 14.78 | 13.65 | 13.88 | 2,322,924 | -0.69(-4.74%) |
Sep 20, 2021 | 14.42 | 15.34 | 14.16 | 14.57 | 2,820,934 | -0.22(-1.51%) |
Sep 17, 2021 | 15.87 | 16.05 | 14.78 | 14.79 | 5,881,656 | -1.14(-7.14%) |
Sep 16, 2021 | 14.81 | 16.22 | 14.81 | 15.93 | 1,554,810 | +1.05(+7.06%) |
Sep 15, 2021 | 15.14 | 15.32 | 14.64 | 14.88 | 801,657 | -0.25(-1.67%) |
Sep 14, 2021 | 15.03 | 15.32 | 14.95 | 15.14 | 577,768 | +0.21(+1.43%) |
Sep 13, 2021 | 15.57 | 15.70 | 14.86 | 14.92 | 693,130 | -0.61(-3.94%) |
Sep 10, 2021 | 15.81 | 16.00 | 15.23 | 15.53 | 1,141,081 | -0.10(-0.62%) |
Sep 09, 2021 | 14.93 | 15.85 | 14.88 | 15.63 | 1,233,540 | +0.84(+5.65%) |
Sep 08, 2021 | 14.56 | 15.00 | 14.40 | 14.79 | 2,015,392 | +0.24(+1.67%) |
Sep 07, 2021 | 15.67 | 15.81 | 14.52 | 14.55 | 2,537,601 | -1.13(-7.20%) |
Sep 03, 2021 | 16.39 | 16.44 | 15.30 | 15.68 | 1,516,331 | -0.65(-3.99%) |
Sep 02, 2021 | 16.53 | 16.92 | 16.16 | 16.33 | 1,270,497 | -0.06(-0.36%) |
Sep 01, 2021 | 16.40 | 16.56 | 16.29 | 16.39 | 487,839 | +0.14(+0.84%) |
Aug 31, 2021 | 16.46 | 16.63 | 16.10 | 16.25 | 724,468 | -0.17(-1.01%) |
Aug 30, 2021 | 16.74 | 17.19 | 16.26 | 16.42 | 1,191,744 | -0.12(-0.71%) |
Aug 27, 2021 | 16.47 | 16.83 | 16.35 | 16.54 | 1,094,085 | +0.03(+0.18%) |
Aug 26, 2021 | 16.33 | 16.75 | 16.08 | 16.51 | 984,515 | +0.43(+2.66%) |
Aug 25, 2021 | 16.54 | 17.11 | 15.89 | 16.08 | 1,620,002 | -0.42(-2.54%) |
Aug 24, 2021 | 16.29 | 16.87 | 15.65 | 16.50 | 2,038,411 | +0.22(+1.37%) |
Aug 23, 2021 | 14.93 | 16.46 | 14.61 | 16.27 | 2,431,703 | +1.61(+11.02%) |
Aug 20, 2021 | 14.21 | 15.20 | 14.10 | 14.66 | 2,320,467 | +0.16(+1.07%) |
Aug 19, 2021 | 12.65 | 14.87 | 12.47 | 14.50 | 4,439,491 | +1.79(+14.08%) |
Aug 18, 2021 | 13.85 | 13.86 | 12.65 | 12.71 | 3,293,374 | -0.94(-6.91%) |
Aug 17, 2021 | 14.16 | 14.27 | 13.25 | 13.66 | 2,514,708 | -0.56(-3.97%) |
Aug 16, 2021 | 14.71 | 14.74 | 13.93 | 14.22 | 1,018,234 | -0.40(-2.73%) |
Aug 13, 2021 | 14.40 | 14.85 | 14.30 | 14.62 | 785,447 | +0.22(+1.55%) |
Aug 12, 2021 | 14.67 | 14.90 | 14.35 | 14.40 | 940,402 | -0.27(-1.86%) |
Aug 11, 2021 | 15.33 | 15.47 | 14.58 | 14.67 | 956,408 | -0.58(-3.83%) |
Aug 10, 2021 | 15.40 | 15.52 | 14.96 | 15.25 | 579,141 | -0.21(-1.38%) |
Aug 09, 2021 | 14.88 | 15.59 | 14.59 | 15.47 | 1,184,676 | +0.56(+3.79%) |
Aug 06, 2021 | 15.14 | 15.22 | 14.76 | 14.90 | 350,794 | -0.31(-2.05%) |
Aug 05, 2021 | 14.71 | 15.21 | 14.51 | 15.21 | 552,474 | +0.51(+3.44%) |
Aug 04, 2021 | 15.26 | 15.40 | 14.48 | 14.71 | 1,493,421 | -0.56(-3.69%) |
Aug 03, 2021 | 15.56 | 15.56 | 15.26 | 15.27 | 706,150 | -0.04(-0.25%) |
Aug 02, 2021 | 15.63 | 15.64 | 15.28 | 15.31 | 1,022,755 | -0.21(-1.38%) |
Jul 30, 2021 | 15.86 | 16.03 | 15.46 | 15.52 | 756,328 | -0.54(-3.33%) |
Jul 29, 2021 | 15.52 | 16.08 | 15.37 | 16.06 | 841,650 | +0.54(+3.51%) |
Jul 28, 2021 | 16.05 | 16.39 | 15.47 | 15.51 | 1,230,093 | -0.47(-2.92%) |
Jul 27, 2021 | 16.96 | 16.99 | 15.81 | 15.98 | 1,105,247 | -0.72(-4.31%) |
Jul 26, 2021 | 16.27 | 17.48 | 16.23 | 16.70 | 3,196,263 | +0.45(+2.75%) |
Jul 23, 2021 | 15.52 | 16.28 | 15.13 | 16.25 | 2,065,264 | +0.62(+3.98%) |
Jul 22, 2021 | 15.61 | 15.84 | 15.36 | 15.63 | 1,743,084 | -0.20(-1.29%) |
Jul 21, 2021 | 16.05 | 16.33 | 15.64 | 15.84 | 2,043,266 | -0.30(-1.87%) |
Jul 20, 2021 | 16.55 | 16.63 | 15.81 | 16.14 | 1,212,354 | -0.36(-2.18%) |
Jul 19, 2021 | 16.16 | 16.54 | 15.59 | 16.50 | 1,464,835 | -0.08(-0.47%) |
Jul 16, 2021 | 16.56 | 16.86 | 16.54 | 16.57 | 1,243,745 | -0.07(-0.41%) |
Jul 15, 2021 | 16.86 | 17.05 | 16.53 | 16.64 | 850,626 | -0.11(-0.64%) |
Jul 14, 2021 | 17.17 | 17.48 | 16.68 | 16.75 | 1,495,944 | -0.37(-2.16%) |
Jul 13, 2021 | 17.75 | 18.14 | 17.02 | 17.12 | 2,638,533 | -0.45(-2.55%) |
Jul 12, 2021 | 19.16 | 19.51 | 17.33 | 17.57 | 2,738,695 | -1.20(-6.38%) |
Jul 09, 2021 | 17.87 | 19.45 | 17.87 | 18.76 | 4,062,130 | +1.06(+5.99%) |
Jul 08, 2021 | 16.68 | 17.85 | 16.54 | 17.70 | 5,599,684 | +0.41(+2.36%) |
Jul 07, 2021 | 16.82 | 17.66 | 16.54 | 17.29 | 3,303,635 | +0.76(+4.59%) |
Jul 06, 2021 | 18.38 | 18.60 | 16.54 | 16.54 | 4,076,164 | -2.06(-11.09%) |
Jul 02, 2021 | 19.31 | 19.89 | 17.82 | 18.60 | 8,880,368 | -1.83(-8.95%) |