Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.09 | 14.09 | 13.86 | 13.87 | 19,459,380 | -0.16(-1.12%) |
Sep 29, 2021 | 14.08 | 14.15 | 13.95 | 14.03 | 13,392,569 | +0.02(+0.18%) |
Sep 28, 2021 | 14.19 | 14.26 | 13.94 | 14.00 | 19,417,426 | -0.07(-0.53%) |
Sep 27, 2021 | 13.93 | 14.20 | 13.89 | 14.08 | 18,878,534 | +0.37(+2.72%) |
Sep 24, 2021 | 13.65 | 13.79 | 13.63 | 13.70 | 11,922,825 | +0.03(+0.24%) |
Sep 23, 2021 | 13.43 | 13.75 | 13.39 | 13.67 | 15,721,249 | +0.30(+2.23%) |
Sep 22, 2021 | 13.23 | 13.50 | 13.23 | 13.37 | 15,687,866 | +0.29(+2.22%) |
Sep 21, 2021 | 13.14 | 13.22 | 12.97 | 13.08 | 14,726,838 | +0.08(+0.64%) |
Sep 20, 2021 | 12.98 | 13.12 | 12.82 | 13.00 | 19,551,088 | -0.23(-1.75%) |
Sep 17, 2021 | 13.37 | 13.52 | 13.19 | 13.23 | 34,560,032 | -0.17(-1.24%) |
Sep 16, 2021 | 13.59 | 13.63 | 13.36 | 13.40 | 15,602,399 | -0.18(-1.34%) |
Sep 15, 2021 | 13.36 | 13.66 | 13.34 | 13.58 | 29,192,412 | +0.31(+2.31%) |
Sep 14, 2021 | 13.44 | 13.47 | 13.20 | 13.27 | 13,891,615 | -0.11(-0.80%) |
Sep 13, 2021 | 13.34 | 13.52 | 13.30 | 13.38 | 17,910,082 | +0.14(+1.06%) |
Sep 10, 2021 | 13.39 | 13.41 | 13.17 | 13.24 | 10,895,584 | -0.01(-0.06%) |
Sep 09, 2021 | 13.26 | 13.46 | 13.19 | 13.25 | 15,574,540 | -0.09(-0.68%) |
Sep 08, 2021 | 13.44 | 13.58 | 13.33 | 13.34 | 11,291,243 | -0.06(-0.43%) |
Sep 07, 2021 | 13.50 | 13.62 | 13.37 | 13.40 | 11,840,255 | -0.15(-1.10%) |
Sep 03, 2021 | 13.57 | 13.65 | 13.46 | 13.55 | 7,720,498 | -0.07(-0.49%) |
Sep 02, 2021 | 13.48 | 13.64 | 13.47 | 13.61 | 12,239,217 | +0.22(+1.61%) |
Sep 01, 2021 | 13.50 | 13.58 | 13.38 | 13.40 | 12,120,423 | -0.09(-0.68%) |
Aug 31, 2021 | 13.47 | 13.55 | 13.42 | 13.49 | 21,672,648 | -0.06(-0.43%) |
Aug 30, 2021 | 13.77 | 13.77 | 13.55 | 13.55 | 9,498,198 | -0.21(-1.51%) |
Aug 27, 2021 | 13.56 | 13.86 | 13.54 | 13.75 | 15,841,682 | +0.37(+2.79%) |
Aug 26, 2021 | 13.56 | 13.61 | 13.38 | 13.38 | 11,519,858 | -0.27(-2.00%) |
Aug 25, 2021 | 13.70 | 13.78 | 13.55 | 13.65 | 10,066,038 | -0.01(-0.06%) |
Aug 24, 2021 | 13.57 | 13.70 | 13.50 | 13.66 | 15,287,899 | +0.17(+1.23%) |
Aug 23, 2021 | 13.41 | 13.54 | 13.37 | 13.50 | 14,262,320 | +0.28(+2.13%) |
Aug 20, 2021 | 13.08 | 13.35 | 13.07 | 13.21 | 16,856,260 | +0.04(+0.31%) |
Aug 19, 2021 | 13.32 | 13.39 | 13.07 | 13.17 | 20,157,014 | -0.33(-2.46%) |
Aug 18, 2021 | 13.83 | 13.87 | 13.47 | 13.50 | 16,303,072 | -0.38(-2.75%) |
Aug 17, 2021 | 14.03 | 14.16 | 13.79 | 13.89 | 15,445,926 | -0.21(-1.47%) |
Aug 16, 2021 | 14.19 | 14.26 | 14.06 | 14.09 | 15,671,189 | -0.17(-1.22%) |
Aug 13, 2021 | 14.32 | 14.38 | 14.23 | 14.27 | 9,025,046 | -0.07(-0.52%) |
Aug 12, 2021 | 14.30 | 14.40 | 14.18 | 14.34 | 9,399,979 | +0.05(+0.35%) |
Aug 11, 2021 | 14.26 | 14.34 | 14.17 | 14.29 | 12,159,395 | +0.04(+0.29%) |
Aug 10, 2021 | 14.18 | 14.31 | 14.13 | 14.25 | 15,039,769 | +0.12(+0.88%) |
Aug 09, 2021 | 14.10 | 14.23 | 14.03 | 14.13 | 16,374,833 | -0.07(-0.47%) |
Aug 06, 2021 | 14.21 | 14.27 | 14.11 | 14.19 | 16,272,155 | +0.08(+0.59%) |
Aug 05, 2021 | 14.29 | 14.36 | 14.10 | 14.11 | 16,029,601 | -0.10(-0.70%) |
Aug 04, 2021 | 14.27 | 14.45 | 14.16 | 14.21 | 20,881,996 | -0.28(-1.94%) |
Aug 03, 2021 | 14.38 | 14.50 | 14.10 | 14.49 | 24,354,336 | +0.13(+0.92%) |
Aug 02, 2021 | 14.47 | 14.69 | 14.30 | 14.36 | 20,444,818 | -0.05(-0.34%) |
Jul 30, 2021 | 14.58 | 14.70 | 14.34 | 14.41 | 23,803,036 | -0.21(-1.42%) |
Jul 29, 2021 | 14.65 | 14.69 | 14.53 | 14.62 | 16,267,483 | +0.11(+0.73%) |
Jul 28, 2021 | 14.56 | 14.64 | 14.37 | 14.51 | 14,575,755 | +0.02(+0.11%) |
Jul 27, 2021 | 14.49 | 14.55 | 14.34 | 14.49 | 15,136,702 | -0.07(-0.45%) |
Jul 26, 2021 | 14.22 | 14.59 | 14.22 | 14.56 | 14,571,464 | +0.38(+2.65%) |
Jul 23, 2021 | 14.22 | 14.26 | 13.97 | 14.18 | 20,634,380 | -0.08(-0.57%) |
Jul 22, 2021 | 14.46 | 14.49 | 14.13 | 14.26 | 22,970,406 | -0.31(-2.13%) |
Jul 21, 2021 | 14.44 | 14.72 | 14.39 | 14.57 | 20,622,096 | +0.31(+2.17%) |
Jul 20, 2021 | 14.14 | 14.35 | 14.01 | 14.26 | 20,333,298 | +0.24(+1.69%) |
Jul 19, 2021 | 14.08 | 14.17 | 13.81 | 14.03 | 21,393,314 | -0.38(-2.61%) |
Jul 16, 2021 | 14.70 | 14.71 | 14.35 | 14.40 | 14,832,489 | -0.18(-1.23%) |
Jul 15, 2021 | 14.57 | 14.73 | 14.48 | 14.58 | 13,545,131 | -0.06(-0.39%) |
Jul 14, 2021 | 14.97 | 15.02 | 14.59 | 14.64 | 12,544,254 | -0.29(-1.91%) |
Jul 13, 2021 | 15.04 | 15.11 | 14.91 | 14.93 | 11,190,137 | -0.20(-1.30%) |
Jul 12, 2021 | 15.07 | 15.20 | 14.98 | 15.12 | 12,192,262 | -0.12(-0.80%) |
Jul 09, 2021 | 15.02 | 15.25 | 14.91 | 15.24 | 14,324,302 | +0.41(+2.75%) |
Jul 08, 2021 | 14.77 | 14.99 | 14.68 | 14.84 | 14,329,385 | -0.11(-0.71%) |
Jul 07, 2021 | 14.95 | 15.08 | 14.84 | 14.94 | 13,309,217 | -0.11(-0.76%) |
Jul 06, 2021 | 15.15 | 15.17 | 14.82 | 15.06 | 15,126,067 | -0.11(-0.70%) |
Jul 02, 2021 | 14.97 | 15.17 | 14.92 | 15.16 | 8,926,935 | +0.11(+0.76%) |