Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.88 | 14.31 | 13.79 | 14.05 | 2,400,252 | +0.28(+2.03%) |
Sep 29, 2021 | 14.50 | 14.56 | 13.72 | 13.77 | 3,458,885 | -0.64(-4.44%) |
Sep 28, 2021 | 15.04 | 15.05 | 14.34 | 14.41 | 3,188,556 | -0.78(-5.13%) |
Sep 27, 2021 | 14.77 | 15.32 | 14.43 | 15.19 | 2,602,759 | +0.45(+3.05%) |
Sep 24, 2021 | 15.40 | 15.41 | 14.65 | 14.74 | 3,628,291 | -0.80(-5.15%) |
Sep 23, 2021 | 15.73 | 15.86 | 15.38 | 15.54 | 2,313,818 | -0.01(-0.06%) |
Sep 22, 2021 | 15.10 | 15.63 | 15.07 | 15.55 | 1,898,970 | +0.45(+2.98%) |
Sep 21, 2021 | 15.24 | 15.29 | 14.83 | 15.10 | 2,201,270 | +0.04(+0.27%) |
Sep 20, 2021 | 15.15 | 15.32 | 14.79 | 15.06 | 4,497,679 | -0.78(-4.92%) |
Sep 17, 2021 | 15.30 | 15.85 | 15.14 | 15.84 | 3,573,999 | +0.69(+4.55%) |
Sep 16, 2021 | 15.03 | 15.26 | 14.86 | 15.15 | 1,654,163 | -0.03(-0.20%) |
Sep 15, 2021 | 15.44 | 15.55 | 15.01 | 15.18 | 2,613,177 | -0.33(-2.13%) |
Sep 14, 2021 | 15.80 | 16.20 | 15.36 | 15.51 | 2,724,404 | -0.02(-0.13%) |
Sep 13, 2021 | 15.24 | 15.66 | 14.85 | 15.53 | 3,920,350 | +0.25(+1.64%) |
Sep 10, 2021 | 15.83 | 16.01 | 15.20 | 15.28 | 1,987,142 | -0.42(-2.68%) |
Sep 09, 2021 | 15.46 | 16.18 | 15.33 | 15.70 | 2,757,705 | +0.24(+1.55%) |
Sep 08, 2021 | 16.92 | 17.11 | 15.45 | 15.46 | 4,008,223 | -1.49(-8.79%) |
Sep 07, 2021 | 16.42 | 17.28 | 16.39 | 16.95 | 4,614,086 | +0.55(+3.35%) |
Sep 03, 2021 | 16.95 | 16.98 | 16.27 | 16.40 | 2,849,988 | -0.47(-2.79%) |
Sep 02, 2021 | 16.79 | 17.17 | 16.63 | 16.87 | 2,529,390 | +0.23(+1.38%) |
Sep 01, 2021 | 16.72 | 17.07 | 16.56 | 16.64 | 2,801,032 | -0.16(-0.95%) |
Aug 31, 2021 | 16.51 | 17.18 | 16.49 | 16.80 | 3,991,601 | +0.30(+1.79%) |
Aug 30, 2021 | 16.42 | 16.64 | 15.93 | 16.50 | 3,483,048 | +0.12(+0.76%) |
Aug 27, 2021 | 15.74 | 16.47 | 15.74 | 16.38 | 1,886,862 | +0.29(+1.80%) |
Aug 26, 2021 | 16.21 | 16.70 | 15.99 | 16.09 | 2,510,327 | -0.17(-1.05%) |
Aug 25, 2021 | 16.52 | 16.81 | 16.24 | 16.26 | 3,640,435 | -0.43(-2.58%) |
Aug 24, 2021 | 16.21 | 16.79 | 16.21 | 16.69 | 3,916,406 | +0.50(+3.09%) |
Aug 23, 2021 | 15.03 | 16.20 | 14.90 | 16.19 | 5,867,821 | +1.36(+9.17%) |
Aug 20, 2021 | 15.01 | 15.32 | 14.70 | 14.83 | 3,672,603 | -0.19(-1.26%) |
Aug 19, 2021 | 15.16 | 15.59 | 14.98 | 15.02 | 3,303,079 | -0.30(-1.96%) |
Aug 18, 2021 | 14.98 | 15.61 | 14.79 | 15.32 | 4,288,848 | +0.54(+3.65%) |
Aug 17, 2021 | 14.83 | 14.92 | 14.44 | 14.78 | 3,188,476 | -0.22(-1.47%) |
Aug 16, 2021 | 15.08 | 15.49 | 14.88 | 15.00 | 3,540,591 | -0.12(-0.79%) |
Aug 13, 2021 | 15.63 | 15.69 | 15.02 | 15.12 | 2,345,832 | -0.64(-4.06%) |
Aug 12, 2021 | 15.87 | 15.98 | 15.44 | 15.76 | 2,025,319 | -0.16(-1.01%) |
Aug 11, 2021 | 16.59 | 16.64 | 15.77 | 15.92 | 3,292,757 | -0.60(-3.63%) |
Aug 10, 2021 | 16.99 | 17.38 | 16.31 | 16.52 | 3,627,786 | +0.10(+0.61%) |
Aug 09, 2021 | 15.38 | 16.62 | 15.19 | 16.42 | 3,455,557 | +0.93(+6.00%) |
Aug 06, 2021 | 15.78 | 16.46 | 15.41 | 15.49 | 3,961,618 | +0.26(+1.71%) |
Aug 05, 2021 | 15.00 | 15.39 | 14.77 | 15.23 | 2,553,099 | +0.01(+0.07%) |
Aug 04, 2021 | 15.49 | 15.82 | 15.18 | 15.22 | 2,507,155 | -0.41(-2.62%) |
Aug 03, 2021 | 15.95 | 16.08 | 15.43 | 15.63 | 1,778,782 | -0.21(-1.33%) |
Aug 02, 2021 | 16.19 | 16.24 | 15.80 | 15.84 | 1,821,498 | -0.33(-2.04%) |
Jul 30, 2021 | 15.95 | 16.40 | 15.80 | 16.17 | 2,157,476 | +0.11(+0.68%) |
Jul 29, 2021 | 16.67 | 16.74 | 16.05 | 16.06 | 1,928,940 | -0.36(-2.19%) |
Jul 28, 2021 | 15.56 | 16.55 | 15.56 | 16.42 | 2,595,465 | +0.89(+5.73%) |
Jul 27, 2021 | 15.61 | 15.62 | 14.87 | 15.53 | 2,951,646 | -0.07(-0.45%) |
Jul 26, 2021 | 15.71 | 16.04 | 15.42 | 15.60 | 1,853,695 | -0.16(-1.02%) |
Jul 23, 2021 | 16.03 | 16.15 | 15.59 | 15.76 | 1,802,148 | -0.35(-2.17%) |
Jul 22, 2021 | 16.64 | 16.72 | 16.00 | 16.11 | 1,459,709 | -0.44(-2.66%) |
Jul 21, 2021 | 15.90 | 16.58 | 15.85 | 16.55 | 2,023,594 | +0.74(+4.68%) |
Jul 20, 2021 | 15.31 | 15.90 | 14.79 | 15.81 | 2,419,477 | +0.59(+3.88%) |
Jul 19, 2021 | 14.51 | 15.38 | 14.48 | 15.22 | 3,301,508 | +0.07(+0.46%) |
Jul 16, 2021 | 15.30 | 15.44 | 15.08 | 15.15 | 2,550,712 | -0.06(-0.39%) |
Jul 15, 2021 | 15.34 | 15.74 | 14.86 | 15.21 | 4,675,952 | -0.25(-1.62%) |
Jul 14, 2021 | 16.13 | 16.21 | 15.40 | 15.46 | 4,482,543 | -0.73(-4.51%) |
Jul 13, 2021 | 16.86 | 16.87 | 16.17 | 16.19 | 2,663,611 | -0.77(-4.54%) |
Jul 12, 2021 | 17.05 | 17.23 | 16.46 | 16.96 | 2,458,862 | -0.03(-0.18%) |
Jul 09, 2021 | 16.93 | 17.04 | 16.41 | 16.99 | 1,873,404 | +0.31(+1.86%) |
Jul 08, 2021 | 16.06 | 16.79 | 16.01 | 16.68 | 3,124,716 | +0.05(+0.30%) |
Jul 07, 2021 | 18.06 | 18.23 | 16.57 | 16.63 | 4,230,469 | -1.52(-8.37%) |
Jul 06, 2021 | 18.09 | 18.86 | 17.98 | 18.15 | 4,042,085 | -0.04(-0.22%) |
Jul 02, 2021 | 18.19 | 18.50 | 18.04 | 18.19 | 2,796,405 | -0.03(-0.16%) |