Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.90 | 16.06 | 15.30 | 15.88 | 38,756,904 | -0.13(-0.81%) |
Sep 29, 2021 | 16.35 | 17.17 | 16.01 | 16.01 | 38,253,488 | -1.03(-6.04%) |
Sep 28, 2021 | 17.40 | 17.67 | 16.80 | 17.04 | 25,536,074 | -0.66(-3.73%) |
Sep 27, 2021 | 17.66 | 18.08 | 16.85 | 17.70 | 35,474,624 | +0.09(+0.51%) |
Sep 24, 2021 | 16.86 | 17.79 | 16.62 | 17.61 | 22,923,004 | +0.47(+2.74%) |
Sep 23, 2021 | 17.20 | 17.35 | 16.67 | 17.14 | 29,348,732 | +0.30(+1.78%) |
Sep 22, 2021 | 15.86 | 17.09 | 15.61 | 16.84 | 55,309,104 | +1.67(+11.01%) |
Sep 21, 2021 | 14.62 | 15.28 | 14.56 | 15.17 | 23,586,228 | +0.58(+3.98%) |
Sep 20, 2021 | 14.58 | 14.84 | 14.43 | 14.59 | 27,911,852 | -0.50(-3.31%) |
Sep 17, 2021 | 15.52 | 15.58 | 15.06 | 15.09 | 55,126,332 | -0.41(-2.65%) |
Sep 16, 2021 | 15.47 | 15.66 | 15.23 | 15.50 | 24,104,708 | +0.05(+0.32%) |
Sep 15, 2021 | 14.84 | 15.50 | 14.63 | 15.45 | 34,816,536 | +0.95(+6.55%) |
Sep 14, 2021 | 15.02 | 15.33 | 14.38 | 14.50 | 24,451,172 | -0.51(-3.40%) |
Sep 13, 2021 | 15.33 | 15.39 | 14.67 | 15.01 | 20,241,820 | -0.28(-1.83%) |
Sep 10, 2021 | 15.77 | 15.77 | 15.23 | 15.29 | 17,029,536 | -0.40(-2.55%) |
Sep 09, 2021 | 15.31 | 15.84 | 15.26 | 15.69 | 18,384,352 | +0.22(+1.42%) |
Sep 08, 2021 | 15.81 | 16.01 | 15.13 | 15.47 | 15,599,161 | -0.37(-2.34%) |
Sep 07, 2021 | 15.50 | 16.13 | 15.48 | 15.84 | 21,641,232 | +0.68(+4.49%) |
Sep 03, 2021 | 15.02 | 15.53 | 14.92 | 15.16 | 18,898,052 | +0.10(+0.66%) |
Sep 02, 2021 | 14.60 | 15.20 | 14.40 | 15.06 | 19,555,452 | +0.49(+3.36%) |
Sep 01, 2021 | 14.14 | 14.69 | 14.11 | 14.57 | 16,848,556 | +0.39(+2.75%) |
Aug 31, 2021 | 14.18 | 14.25 | 13.97 | 14.18 | 14,510,993 | -0.01(-0.07%) |
Aug 30, 2021 | 14.18 | 14.38 | 14.01 | 14.19 | 15,417,292 | +0.15(+1.07%) |
Aug 27, 2021 | 14.31 | 14.41 | 14.04 | 14.04 | 19,756,424 | -0.32(-2.23%) |
Aug 26, 2021 | 14.76 | 14.76 | 14.20 | 14.36 | 16,723,087 | -0.49(-3.30%) |
Aug 25, 2021 | 14.80 | 15.08 | 14.51 | 14.85 | 13,773,408 | +0.09(+0.61%) |
Aug 24, 2021 | 14.48 | 14.93 | 14.47 | 14.76 | 13,616,941 | +0.33(+2.29%) |
Aug 23, 2021 | 14.27 | 14.50 | 14.22 | 14.43 | 13,264,986 | +0.39(+2.78%) |
Aug 20, 2021 | 13.98 | 14.27 | 13.90 | 14.04 | 17,617,992 | +0.22(+1.59%) |
Aug 19, 2021 | 13.99 | 14.12 | 13.77 | 13.82 | 15,556,715 | -0.40(-2.81%) |
Aug 18, 2021 | 13.98 | 14.58 | 13.85 | 14.22 | 20,727,624 | +0.48(+3.46%) |
Aug 17, 2021 | 14.08 | 14.70 | 13.56 | 13.74 | 31,885,716 | -0.54(-3.78%) |
Aug 16, 2021 | 15.01 | 15.13 | 14.18 | 14.29 | 26,209,740 | -0.71(-4.70%) |
Aug 13, 2021 | 15.35 | 15.53 | 14.91 | 14.99 | 59,983,532 | -2.47(-14.15%) |
Aug 12, 2021 | 16.97 | 17.52 | 16.74 | 17.46 | 36,536,412 | +0.56(+3.31%) |
Aug 11, 2021 | 17.16 | 17.27 | 16.52 | 16.90 | 17,072,424 | -0.09(-0.53%) |
Aug 10, 2021 | 17.02 | 17.27 | 16.56 | 16.99 | 12,797,503 | +0.08(+0.47%) |
Aug 09, 2021 | 16.99 | 17.32 | 16.56 | 16.91 | 15,556,998 | +0.20(+1.20%) |
Aug 06, 2021 | 16.06 | 16.94 | 16.06 | 16.71 | 13,993,713 | +0.66(+4.08%) |
Aug 05, 2021 | 16.60 | 16.73 | 15.88 | 16.05 | 14,484,411 | -0.34(-2.04%) |
Aug 04, 2021 | 15.23 | 16.58 | 15.20 | 16.39 | 25,680,468 | +1.28(+8.47%) |
Aug 03, 2021 | 15.77 | 16.05 | 15.02 | 15.11 | 16,104,122 | -0.62(-3.94%) |
Aug 02, 2021 | 15.58 | 16.32 | 15.41 | 15.73 | 15,071,698 | +0.29(+1.88%) |
Jul 30, 2021 | 15.35 | 15.79 | 15.36 | 15.44 | 6,653,695 | -0.16(-1.03%) |
Jul 29, 2021 | 15.87 | 16.24 | 15.51 | 15.60 | 12,718,393 | +0.23(+1.50%) |
Jul 28, 2021 | 15.12 | 15.48 | 15.08 | 15.37 | 10,093,757 | +0.45(+3.02%) |
Jul 27, 2021 | 15.49 | 15.50 | 14.72 | 14.92 | 16,714,413 | -0.59(-3.80%) |
Jul 26, 2021 | 15.76 | 16.09 | 15.48 | 15.51 | 8,955,782 | -0.19(-1.21%) |
Jul 23, 2021 | 15.89 | 16.05 | 15.44 | 15.70 | 10,369,993 | -0.35(-2.18%) |
Jul 22, 2021 | 16.49 | 16.60 | 15.72 | 16.05 | 18,807,156 | -0.51(-3.08%) |
Jul 21, 2021 | 15.14 | 16.65 | 15.10 | 16.56 | 27,826,944 | +1.50(+9.96%) |
Jul 20, 2021 | 15.18 | 15.29 | 14.94 | 15.06 | 11,659,670 | -0.11(-0.73%) |
Jul 19, 2021 | 15.00 | 15.53 | 14.87 | 15.17 | 14,762,496 | -0.13(-0.85%) |
Jul 16, 2021 | 16.10 | 16.19 | 15.22 | 15.30 | 14,214,590 | -0.69(-4.32%) |
Jul 15, 2021 | 15.62 | 16.42 | 15.45 | 15.99 | 16,163,634 | +0.47(+3.03%) |
Jul 14, 2021 | 16.05 | 16.21 | 15.37 | 15.52 | 19,012,820 | -0.48(-3.00%) |
Jul 13, 2021 | 16.38 | 16.62 | 15.80 | 16.00 | 16,575,897 | -0.42(-2.56%) |
Jul 12, 2021 | 16.51 | 16.84 | 16.22 | 16.42 | 14,029,754 | -0.03(-0.18%) |
Jul 09, 2021 | 16.92 | 17.30 | 16.43 | 16.45 | 17,662,998 | -0.17(-1.02%) |
Jul 08, 2021 | 16.30 | 16.80 | 16.10 | 16.62 | 18,371,764 | -0.32(-1.89%) |
Jul 07, 2021 | 17.56 | 17.58 | 16.80 | 16.94 | 17,500,516 | -0.41(-2.36%) |
Jul 06, 2021 | 18.08 | 18.09 | 17.22 | 17.35 | 20,176,112 | -0.73(-4.04%) |
Jul 02, 2021 | 18.27 | 18.58 | 17.75 | 18.08 | 25,749,820 | -0.17(-0.93%) |