Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.20 | 14.59 | 13.91 | 14.34 | 1,155,468 | +0.16(+1.13%) |
Sep 29, 2021 | 14.90 | 14.98 | 14.16 | 14.18 | 781,562 | -0.56(-3.80%) |
Sep 28, 2021 | 15.20 | 15.43 | 14.72 | 14.74 | 1,089,723 | -0.65(-4.22%) |
Sep 27, 2021 | 14.80 | 15.49 | 14.77 | 15.39 | 932,453 | +0.61(+4.13%) |
Sep 24, 2021 | 15.04 | 15.20 | 14.73 | 14.78 | 675,075 | -0.44(-2.89%) |
Sep 23, 2021 | 15.47 | 15.68 | 15.03 | 15.22 | 823,879 | +0.36(+2.42%) |
Sep 22, 2021 | 14.50 | 15.08 | 14.44 | 14.86 | 702,081 | +0.50(+3.48%) |
Sep 21, 2021 | 14.37 | 14.75 | 14.18 | 14.36 | 939,132 | -0.04(-0.28%) |
Sep 20, 2021 | 15.08 | 15.09 | 14.15 | 14.40 | 1,260,012 | -1.05(-6.80%) |
Sep 17, 2021 | 15.20 | 15.54 | 14.98 | 15.45 | 1,529,652 | +0.21(+1.38%) |
Sep 16, 2021 | 15.20 | 15.50 | 15.08 | 15.24 | 585,041 | +0.04(+0.26%) |
Sep 15, 2021 | 14.83 | 15.40 | 14.83 | 15.20 | 763,097 | +0.30(+2.01%) |
Sep 14, 2021 | 15.49 | 15.55 | 14.88 | 14.90 | 1,185,455 | -0.58(-3.75%) |
Sep 13, 2021 | 15.76 | 15.77 | 15.10 | 15.48 | 872,975 | -0.28(-1.78%) |
Sep 10, 2021 | 16.29 | 16.33 | 15.71 | 15.76 | 811,018 | -0.51(-3.13%) |
Sep 09, 2021 | 16.36 | 16.63 | 16.18 | 16.27 | 888,284 | +0.01(+0.06%) |
Sep 08, 2021 | 16.83 | 16.86 | 16.20 | 16.26 | 876,332 | -0.59(-3.50%) |
Sep 07, 2021 | 17.06 | 17.20 | 16.64 | 16.85 | 1,039,394 | -0.20(-1.17%) |
Sep 03, 2021 | 17.05 | 17.05 | 17.05 | 0 | -0.30(-1.73%) | |
Sep 02, 2021 | 17.22 | 17.91 | 16.95 | 17.35 | 1,015,663 | +0.19(+1.11%) |
Sep 01, 2021 | 17.46 | 17.86 | 17.07 | 17.16 | 854,103 | -0.12(-0.69%) |
Aug 31, 2021 | 16.55 | 17.91 | 16.36 | 17.28 | 1,515,502 | +0.75(+4.54%) |
Aug 30, 2021 | 16.90 | 16.90 | 16.28 | 16.53 | 1,035,132 | -0.43(-2.54%) |
Aug 27, 2021 | 16.78 | 17.19 | 16.67 | 16.96 | 716,593 | +0.12(+0.71%) |
Aug 26, 2021 | 16.91 | 17.37 | 16.58 | 16.84 | 1,259,120 | -0.19(-1.12%) |
Aug 25, 2021 | 17.25 | 17.43 | 16.93 | 17.03 | 792,961 | -0.32(-1.84%) |
Aug 24, 2021 | 16.94 | 17.39 | 16.72 | 17.35 | 794,574 | +0.43(+2.54%) |
Aug 23, 2021 | 16.50 | 16.98 | 16.30 | 16.92 | 813,455 | +0.50(+3.05%) |
Aug 20, 2021 | 16.44 | 16.77 | 16.15 | 16.42 | 689,955 | +0.17(+1.05%) |
Aug 19, 2021 | 16.69 | 17.03 | 16.18 | 16.25 | 762,757 | -0.58(-3.45%) |
Aug 18, 2021 | 17.52 | 17.72 | 16.65 | 16.83 | 1,793,794 | +0.30(+1.81%) |
Aug 17, 2021 | 16.40 | 16.86 | 16.17 | 16.53 | 890,138 | +0.05(+0.30%) |
Aug 16, 2021 | 16.50 | 16.98 | 16.38 | 16.48 | 634,640 | -0.19(-1.14%) |
Aug 13, 2021 | 17.50 | 17.53 | 16.57 | 16.67 | 1,006,093 | -0.96(-5.45%) |
Aug 12, 2021 | 17.87 | 17.94 | 17.41 | 17.63 | 491,597 | -0.25(-1.40%) |
Aug 11, 2021 | 18.47 | 18.48 | 17.85 | 17.88 | 525,998 | -0.60(-3.25%) |
Aug 10, 2021 | 18.43 | 19.10 | 18.11 | 18.48 | 972,000 | +0.03(+0.16%) |
Aug 09, 2021 | 17.93 | 18.49 | 17.43 | 18.45 | 1,042,885 | +0.36(+1.99%) |
Aug 06, 2021 | 18.20 | 18.38 | 17.67 | 18.09 | 910,481 | +0.02(+0.11%) |
Aug 05, 2021 | 17.47 | 18.43 | 17.38 | 18.07 | 1,034,004 | +0.57(+3.26%) |
Aug 04, 2021 | 17.62 | 18.25 | 17.42 | 17.50 | 814,673 | -0.34(-1.91%) |
Aug 03, 2021 | 18.20 | 18.29 | 17.49 | 17.84 | 767,585 | -0.38(-2.09%) |
Jul 30, 2021 | 18.22 | 18.22 | 18.22 | 0 | -0.96(-5.01%) | |
Jul 29, 2021 | 20.50 | 20.69 | 19.05 | 19.18 | 1,959,745 | -0.87(-4.34%) |
Jul 28, 2021 | 17.92 | 20.65 | 17.66 | 20.05 | 4,563,847 | +4.02(+25.08%) |
Jul 27, 2021 | 16.88 | 17.14 | 15.80 | 16.03 | 1,554,298 | -1.15(-6.69%) |
Jul 26, 2021 | 16.92 | 17.72 | 16.63 | 17.18 | 1,138,211 | +0.07(+0.41%) |
Jul 23, 2021 | 17.60 | 17.60 | 16.72 | 17.11 | 869,153 | -0.32(-1.84%) |
Jul 22, 2021 | 18.06 | 18.27 | 17.32 | 17.43 | 698,382 | -0.91(-4.96%) |
Jul 21, 2021 | 18.00 | 18.69 | 17.62 | 18.34 | 934,478 | +0.41(+2.29%) |
Jul 20, 2021 | 17.34 | 18.05 | 16.61 | 17.93 | 1,176,056 | +0.61(+3.52%) |
Jul 19, 2021 | 17.00 | 17.58 | 16.82 | 17.32 | 997,329 | -0.22(-1.25%) |
Jul 16, 2021 | 18.00 | 18.38 | 17.30 | 17.54 | 1,481,734 | -0.64(-3.52%) |
Jul 15, 2021 | 18.83 | 19.26 | 17.63 | 18.18 | 1,564,072 | -0.64(-3.40%) |
Jul 14, 2021 | 20.85 | 20.92 | 18.72 | 18.82 | 1,988,292 | -1.63(-7.97%) |
Jul 13, 2021 | 20.61 | 21.77 | 20.29 | 20.45 | 1,536,851 | +0.24(+1.19%) |
Jul 12, 2021 | 20.04 | 20.43 | 19.65 | 20.21 | 729,167 | +0.07(+0.35%) |
Jul 09, 2021 | 20.30 | 20.39 | 19.81 | 20.14 | 665,566 | -0.20(-0.98%) |
Jul 08, 2021 | 19.60 | 20.52 | 19.48 | 20.34 | 837,858 | +0.06(+0.30%) |
Jul 07, 2021 | 20.90 | 21.08 | 19.81 | 20.28 | 1,136,276 | -0.59(-2.83%) |
Jul 06, 2021 | 21.39 | 21.67 | 20.79 | 20.87 | 1,106,259 | -0.52(-2.43%) |
Jul 05, 2021 | 21.25 | 21.53 | 21.23 | 21.39 | 148,104 | +0.16(+0.75%) |