Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.45 | 14.51 | 13.87 | 14.20 | 1,669,870 | -0.25(-1.73%) |
Sep 29, 2021 | 14.65 | 14.88 | 14.42 | 14.45 | 1,104,514 | -0.17(-1.16%) |
Sep 28, 2021 | 15.08 | 15.14 | 14.48 | 14.62 | 1,972,847 | -0.38(-2.53%) |
Sep 27, 2021 | 14.87 | 15.44 | 14.79 | 15.00 | 2,087,610 | +0.30(+2.04%) |
Sep 24, 2021 | 14.10 | 14.79 | 13.98 | 14.70 | 2,408,708 | +0.47(+3.30%) |
Sep 23, 2021 | 14.03 | 14.03 | 13.53 | 14.23 | 6,155,604 | -1.01(-6.63%) |
Sep 22, 2021 | 15.14 | 15.61 | 14.90 | 15.24 | 2,048,515 | +0.16(+1.06%) |
Sep 21, 2021 | 16.23 | 16.30 | 14.94 | 15.08 | 2,757,834 | -1.06(-6.57%) |
Sep 20, 2021 | 16.90 | 16.98 | 15.89 | 16.14 | 1,493,314 | -1.26(-7.24%) |
Sep 17, 2021 | 17.75 | 17.87 | 17.30 | 17.40 | 1,742,845 | -0.32(-1.81%) |
Sep 16, 2021 | 17.84 | 18.17 | 17.52 | 17.72 | 1,035,130 | -0.17(-0.95%) |
Sep 15, 2021 | 17.03 | 18.07 | 17.02 | 17.89 | 1,461,443 | +0.72(+4.19%) |
Sep 14, 2021 | 18.08 | 18.08 | 17.13 | 17.17 | 1,150,029 | -0.63(-3.54%) |
Sep 13, 2021 | 17.85 | 18.30 | 17.78 | 17.80 | 1,214,082 | +0.06(+0.34%) |
Sep 10, 2021 | 18.05 | 18.16 | 17.72 | 17.74 | 999,484 | -0.38(-2.10%) |
Sep 09, 2021 | 18.03 | 18.28 | 17.85 | 18.12 | 786,799 | -0.04(-0.22%) |
Sep 08, 2021 | 18.48 | 18.53 | 18.07 | 18.16 | 656,533 | -0.24(-1.30%) |
Sep 07, 2021 | 18.38 | 18.69 | 18.02 | 18.40 | 1,164,544 | -0.02(-0.11%) |
Sep 03, 2021 | 18.75 | 18.97 | 18.42 | 18.42 | 987,498 | -0.39(-2.07%) |
Sep 02, 2021 | 18.22 | 19.21 | 18.22 | 18.81 | 1,635,724 | +0.38(+2.06%) |
Sep 01, 2021 | 17.74 | 18.45 | 17.55 | 18.43 | 2,072,363 | +0.69(+3.89%) |
Aug 31, 2021 | 17.23 | 17.94 | 17.23 | 17.74 | 2,462,542 | +0.56(+3.26%) |
Aug 30, 2021 | 17.06 | 17.39 | 16.80 | 17.18 | 955,345 | +0.13(+0.76%) |
Aug 27, 2021 | 16.60 | 17.41 | 16.60 | 17.05 | 1,558,195 | +0.54(+3.27%) |
Aug 26, 2021 | 17.01 | 17.32 | 16.48 | 16.51 | 1,738,292 | -0.47(-2.77%) |
Aug 25, 2021 | 16.95 | 17.44 | 16.75 | 16.98 | 2,204,092 | -0.01(-0.06%) |
Aug 24, 2021 | 16.85 | 17.27 | 16.48 | 16.99 | 2,213,901 | +0.30(+1.80%) |
Aug 23, 2021 | 16.18 | 16.91 | 16.16 | 16.69 | 2,345,266 | +0.65(+4.05%) |
Aug 20, 2021 | 15.05 | 16.05 | 15.03 | 16.04 | 1,452,897 | +0.90(+5.94%) |
Aug 19, 2021 | 15.66 | 15.76 | 14.93 | 15.14 | 1,438,381 | -0.44(-2.82%) |
Aug 18, 2021 | 15.22 | 15.96 | 15.14 | 15.58 | 1,778,032 | +0.35(+2.30%) |
Aug 17, 2021 | 14.91 | 15.38 | 14.85 | 15.23 | 1,354,799 | +0.15(+0.99%) |
Aug 16, 2021 | 15.17 | 15.24 | 14.92 | 15.08 | 800,016 | -0.11(-0.72%) |
Aug 13, 2021 | 15.45 | 15.54 | 15.09 | 15.19 | 927,603 | -0.15(-0.98%) |
Aug 12, 2021 | 15.41 | 15.54 | 15.08 | 15.34 | 1,205,139 | -0.11(-0.71%) |
Aug 11, 2021 | 15.06 | 15.60 | 14.99 | 15.45 | 1,520,240 | +0.39(+2.59%) |
Aug 10, 2021 | 14.94 | 15.07 | 14.82 | 15.06 | 1,549,142 | +0.23(+1.55%) |
Aug 09, 2021 | 14.57 | 14.90 | 14.50 | 14.83 | 1,535,957 | +0.40(+2.77%) |
Aug 06, 2021 | 14.71 | 14.94 | 14.38 | 14.43 | 1,379,967 | -0.08(-0.55%) |
Aug 05, 2021 | 14.29 | 14.66 | 14.06 | 14.51 | 2,048,782 | +0.19(+1.33%) |
Aug 04, 2021 | 14.41 | 14.61 | 14.11 | 14.32 | 3,001,344 | -0.58(-3.89%) |
Aug 03, 2021 | 14.72 | 15.05 | 14.39 | 14.90 | 1,311,235 | +0.22(+1.50%) |
Aug 02, 2021 | 15.06 | 15.17 | 14.66 | 14.68 | 1,580,173 | -0.52(-3.42%) |
Jul 30, 2021 | 15.35 | 15.51 | 15.14 | 15.20 | 1,021,311 | -0.08(-0.52%) |
Jul 29, 2021 | 15.37 | 15.57 | 15.18 | 15.28 | 1,021,021 | +0.12(+0.79%) |
Jul 28, 2021 | 14.95 | 15.28 | 14.89 | 15.16 | 1,196,951 | +0.22(+1.47%) |
Jul 27, 2021 | 14.77 | 14.96 | 14.54 | 14.94 | 1,063,795 | +0.08(+0.54%) |
Jul 26, 2021 | 14.68 | 15.32 | 14.68 | 14.86 | 1,481,638 | +0.25(+1.71%) |
Jul 23, 2021 | 14.95 | 15.00 | 14.58 | 14.61 | 1,312,785 | -0.34(-2.27%) |
Jul 22, 2021 | 15.58 | 15.59 | 14.88 | 14.95 | 1,568,586 | -0.81(-5.14%) |
Jul 21, 2021 | 15.49 | 15.90 | 15.22 | 15.76 | 2,528,582 | +0.26(+1.68%) |
Jul 20, 2021 | 14.58 | 15.51 | 14.34 | 15.50 | 3,523,565 | +0.92(+6.31%) |
Jul 19, 2021 | 13.38 | 14.61 | 13.36 | 14.58 | 4,005,260 | +0.92(+6.73%) |
Jul 16, 2021 | 13.89 | 14.15 | 13.49 | 13.66 | 2,096,239 | +0.03(+0.22%) |
Jul 15, 2021 | 13.91 | 13.95 | 13.22 | 13.63 | 3,317,586 | -0.38(-2.71%) |
Jul 14, 2021 | 14.12 | 14.34 | 13.96 | 14.01 | 1,882,189 | -0.14(-0.99%) |
Jul 13, 2021 | 14.74 | 14.88 | 14.12 | 14.15 | 2,076,611 | -0.61(-4.13%) |
Jul 12, 2021 | 14.55 | 14.90 | 14.48 | 14.76 | 1,301,261 | +0.00(+0.00%) |
Jul 09, 2021 | 14.99 | 15.24 | 14.71 | 14.76 | 2,049,883 | +0.09(+0.61%) |
Jul 08, 2021 | 14.73 | 14.95 | 14.33 | 14.67 | 3,064,867 | -0.40(-2.65%) |
Jul 07, 2021 | 15.32 | 15.34 | 14.80 | 15.07 | 2,917,686 | -0.30(-1.95%) |
Jul 06, 2021 | 15.75 | 15.80 | 15.17 | 15.37 | 2,613,703 | -0.47(-2.97%) |
Jul 02, 2021 | 16.20 | 16.34 | 15.77 | 15.84 | 2,457,348 | -0.36(-2.22%) |