Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.32 | 17.43 | 16.99 | 17.00 | 1,197,071 | -0.33(-1.90%) |
Sep 29, 2021 | 17.26 | 17.44 | 16.95 | 17.33 | 2,136,604 | +0.26(+1.52%) |
Sep 28, 2021 | 18.00 | 18.09 | 16.84 | 17.07 | 2,375,866 | -0.35(-2.01%) |
Sep 27, 2021 | 18.06 | 18.34 | 17.38 | 17.42 | 2,421,217 | -0.35(-1.97%) |
Sep 24, 2021 | 17.74 | 18.10 | 17.53 | 17.77 | 2,261,387 | -0.18(-1.00%) |
Sep 23, 2021 | 17.39 | 18.11 | 17.39 | 17.95 | 3,974,552 | +1.89(+11.77%) |
Sep 22, 2021 | 15.62 | 16.37 | 15.60 | 16.06 | 1,424,705 | +0.76(+4.97%) |
Sep 21, 2021 | 15.62 | 15.74 | 15.27 | 15.30 | 1,054,822 | +0.03(+0.20%) |
Sep 20, 2021 | 15.16 | 15.53 | 14.92 | 15.27 | 1,875,683 | -0.62(-3.90%) |
Sep 17, 2021 | 16.27 | 16.28 | 15.81 | 15.89 | 1,315,310 | -0.22(-1.37%) |
Sep 16, 2021 | 16.20 | 16.31 | 16.07 | 16.11 | 956,915 | -0.31(-1.89%) |
Sep 15, 2021 | 16.24 | 16.48 | 16.09 | 16.42 | 726,150 | +0.17(+1.05%) |
Sep 14, 2021 | 16.69 | 16.78 | 16.19 | 16.25 | 1,098,844 | -0.44(-2.64%) |
Sep 13, 2021 | 16.60 | 17.01 | 16.29 | 16.69 | 1,401,015 | +0.62(+3.86%) |
Sep 10, 2021 | 16.75 | 16.79 | 16.01 | 16.07 | 2,435,045 | -0.35(-2.13%) |
Sep 09, 2021 | 16.13 | 16.76 | 16.00 | 16.42 | 2,308,216 | +0.61(+3.86%) |
Sep 08, 2021 | 16.40 | 16.92 | 15.79 | 15.81 | 3,952,446 | -1.10(-6.51%) |
Sep 07, 2021 | 16.75 | 17.31 | 16.63 | 16.91 | 1,792,138 | +0.03(+0.18%) |
Sep 03, 2021 | 17.49 | 17.52 | 16.78 | 16.88 | 1,733,438 | -0.80(-4.52%) |
Sep 02, 2021 | 18.11 | 18.19 | 17.52 | 17.68 | 1,897,983 | -0.03(-0.17%) |
Sep 01, 2021 | 18.11 | 18.13 | 17.67 | 17.71 | 1,621,312 | -0.23(-1.28%) |
Aug 31, 2021 | 18.08 | 18.39 | 17.72 | 17.94 | 2,505,080 | +0.19(+1.07%) |
Aug 30, 2021 | 18.00 | 18.03 | 17.56 | 17.75 | 1,727,695 | -0.35(-1.93%) |
Aug 27, 2021 | 17.82 | 18.23 | 17.80 | 18.10 | 2,049,056 | +0.49(+2.78%) |
Aug 26, 2021 | 17.95 | 18.17 | 17.53 | 17.61 | 3,525,610 | -0.28(-1.57%) |
Aug 25, 2021 | 17.07 | 17.97 | 16.90 | 17.89 | 4,225,442 | +0.65(+3.77%) |
Aug 24, 2021 | 16.62 | 17.27 | 16.54 | 17.24 | 5,311,842 | +1.57(+10.02%) |
Aug 23, 2021 | 14.84 | 15.71 | 14.81 | 15.67 | 2,465,229 | +0.97(+6.60%) |
Aug 20, 2021 | 14.21 | 14.81 | 14.01 | 14.70 | 1,953,782 | +0.25(+1.73%) |
Aug 19, 2021 | 13.87 | 14.54 | 13.82 | 14.45 | 2,339,362 | +0.39(+2.77%) |
Aug 18, 2021 | 13.83 | 14.52 | 13.63 | 14.06 | 4,572,545 | +0.28(+2.03%) |
Aug 17, 2021 | 13.90 | 14.34 | 13.46 | 13.78 | 2,944,924 | -0.94(-6.39%) |
Aug 16, 2021 | 15.25 | 15.36 | 14.65 | 14.72 | 2,375,429 | -1.03(-6.54%) |
Aug 13, 2021 | 15.49 | 15.92 | 15.31 | 15.75 | 4,043,452 | +1.07(+7.29%) |
Aug 12, 2021 | 15.25 | 15.31 | 14.68 | 14.68 | 1,542,145 | -0.61(-3.99%) |
Aug 11, 2021 | 14.94 | 15.30 | 14.72 | 15.29 | 1,217,936 | +0.29(+1.93%) |
Aug 10, 2021 | 14.85 | 15.23 | 14.50 | 15.00 | 1,589,005 | +0.58(+4.02%) |
Aug 09, 2021 | 14.47 | 14.62 | 14.12 | 14.42 | 1,255,869 | -0.21(-1.44%) |
Aug 06, 2021 | 14.63 | 14.77 | 14.42 | 14.63 | 947,508 | +0.32(+2.24%) |
Aug 05, 2021 | 14.34 | 14.70 | 14.16 | 14.31 | 1,633,809 | +0.15(+1.06%) |
Aug 04, 2021 | 14.34 | 14.46 | 13.92 | 14.16 | 1,780,663 | -0.45(-3.08%) |
Aug 03, 2021 | 14.26 | 14.64 | 13.58 | 14.61 | 2,702,311 | +0.01(+0.07%) |
Aug 02, 2021 | 14.45 | 15.27 | 14.43 | 14.60 | 1,914,326 | +0.30(+2.10%) |
Jul 30, 2021 | 15.06 | 15.08 | 14.14 | 14.30 | 1,671,867 | -0.91(-5.98%) |
Jul 29, 2021 | 15.25 | 15.47 | 15.00 | 15.21 | 1,418,262 | +0.21(+1.40%) |
Jul 28, 2021 | 14.60 | 15.09 | 14.60 | 15.00 | 1,986,925 | +0.49(+3.38%) |
Jul 27, 2021 | 14.74 | 14.77 | 14.34 | 14.51 | 1,723,868 | -0.32(-2.16%) |
Jul 26, 2021 | 14.13 | 14.99 | 14.13 | 14.83 | 2,012,097 | +0.66(+4.66%) |
Jul 23, 2021 | 14.64 | 14.67 | 14.15 | 14.17 | 1,498,062 | -0.15(-1.05%) |
Jul 22, 2021 | 14.52 | 14.54 | 14.17 | 14.32 | 820,569 | -0.18(-1.24%) |
Jul 21, 2021 | 14.11 | 14.60 | 14.08 | 14.50 | 1,573,902 | +0.57(+4.09%) |
Jul 20, 2021 | 13.16 | 14.10 | 13.08 | 13.93 | 1,953,838 | +0.85(+6.50%) |
Jul 19, 2021 | 13.22 | 13.37 | 12.80 | 13.08 | 2,827,496 | -0.58(-4.25%) |
Jul 16, 2021 | 14.22 | 14.32 | 13.60 | 13.66 | 1,958,514 | -0.54(-3.80%) |
Jul 15, 2021 | 14.51 | 14.61 | 14.03 | 14.20 | 1,679,740 | -0.42(-2.87%) |
Jul 14, 2021 | 15.04 | 15.12 | 14.49 | 14.62 | 1,436,981 | -0.13(-0.88%) |
Jul 13, 2021 | 15.16 | 15.16 | 14.71 | 14.75 | 2,035,080 | -0.41(-2.70%) |
Jul 12, 2021 | 14.31 | 15.21 | 13.99 | 15.16 | 3,682,837 | +1.10(+7.82%) |
Jul 09, 2021 | 14.21 | 14.34 | 14.02 | 14.06 | 845,253 | +0.19(+1.37%) |
Jul 08, 2021 | 13.94 | 14.17 | 13.70 | 13.87 | 1,964,586 | -0.34(-2.39%) |
Jul 07, 2021 | 14.58 | 14.59 | 13.96 | 14.21 | 2,204,643 | -0.10(-0.70%) |
Jul 06, 2021 | 14.57 | 14.67 | 14.31 | 14.31 | 2,151,532 | -0.64(-4.28%) |
Jul 02, 2021 | 15.18 | 15.22 | 14.68 | 14.95 | 1,652,708 | +0.14(+0.95%) |