Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 13.78 | 13.82 | 13.42 | 13.59 | 3,483,635 | -0.08(-0.59%) |
Sep 29, 2021 | 13.65 | 13.73 | 13.38 | 13.67 | 2,607,109 | +0.16(+1.18%) |
Sep 28, 2021 | 14.03 | 14.09 | 13.47 | 13.51 | 2,748,366 | -0.54(-3.84%) |
Sep 27, 2021 | 13.80 | 14.12 | 13.80 | 14.05 | 2,858,002 | +0.30(+2.18%) |
Sep 24, 2021 | 13.81 | 13.88 | 13.47 | 13.75 | 2,652,496 | -0.10(-0.72%) |
Sep 23, 2021 | 13.41 | 13.94 | 13.36 | 13.85 | 4,606,848 | +0.08(+0.58%) |
Sep 22, 2021 | 13.61 | 14.02 | 13.61 | 13.77 | 2,294,163 | +0.19(+1.40%) |
Sep 21, 2021 | 13.99 | 14.12 | 13.55 | 13.58 | 1,882,489 | -0.28(-2.02%) |
Sep 20, 2021 | 13.87 | 13.95 | 13.71 | 13.86 | 2,556,366 | -0.43(-3.01%) |
Sep 17, 2021 | 14.57 | 14.61 | 14.11 | 14.29 | 4,248,412 | -0.32(-2.19%) |
Sep 16, 2021 | 14.58 | 14.85 | 14.38 | 14.61 | 1,155,418 | +0.00(+0.00%) |
Sep 15, 2021 | 14.37 | 14.63 | 14.27 | 14.61 | 2,697,793 | +0.19(+1.32%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.26 | 14.42 | 2,065,790 | -0.39(-2.63%) |
Sep 13, 2021 | 14.62 | 14.90 | 14.54 | 14.81 | 2,020,886 | +0.34(+2.35%) |
Sep 10, 2021 | 14.81 | 14.96 | 14.45 | 14.47 | 2,038,222 | -0.29(-1.96%) |
Sep 09, 2021 | 14.88 | 15.20 | 14.68 | 14.76 | 2,371,011 | -0.21(-1.40%) |
Sep 08, 2021 | 15.22 | 15.22 | 14.81 | 14.97 | 2,083,401 | -0.34(-2.22%) |
Sep 07, 2021 | 15.59 | 15.66 | 15.27 | 15.31 | 1,379,329 | -0.36(-2.30%) |
Sep 03, 2021 | 15.78 | 15.96 | 15.56 | 15.67 | 1,232,102 | -0.18(-1.14%) |
Sep 02, 2021 | 15.66 | 15.88 | 15.52 | 15.85 | 1,243,096 | +0.34(+2.19%) |
Sep 01, 2021 | 15.89 | 15.89 | 15.50 | 15.51 | 2,646,171 | -0.29(-1.84%) |
Aug 31, 2021 | 15.78 | 15.99 | 15.66 | 15.80 | 1,794,085 | -0.07(-0.44%) |
Aug 30, 2021 | 16.10 | 16.20 | 15.70 | 15.87 | 1,733,086 | -0.10(-0.63%) |
Aug 27, 2021 | 15.43 | 15.98 | 15.38 | 15.97 | 1,794,305 | +0.49(+3.17%) |
Aug 26, 2021 | 15.72 | 15.82 | 15.44 | 15.48 | 1,700,388 | -0.33(-2.09%) |
Aug 25, 2021 | 15.95 | 16.10 | 15.79 | 15.81 | 1,932,810 | -0.04(-0.25%) |
Aug 24, 2021 | 15.47 | 16.00 | 15.47 | 15.85 | 1,925,915 | +0.35(+2.26%) |
Aug 23, 2021 | 15.18 | 15.61 | 15.18 | 15.50 | 2,331,336 | +0.43(+2.85%) |
Aug 20, 2021 | 14.88 | 15.26 | 14.88 | 15.07 | 1,855,465 | +0.16(+1.07%) |
Aug 19, 2021 | 14.56 | 15.07 | 14.52 | 14.91 | 3,246,676 | +0.11(+0.74%) |
Aug 18, 2021 | 14.66 | 15.25 | 14.66 | 14.80 | 6,110,280 | +0.27(+1.86%) |
Aug 17, 2021 | 14.50 | 14.80 | 14.41 | 14.53 | 1,968,296 | -0.18(-1.22%) |
Aug 16, 2021 | 14.81 | 14.96 | 14.62 | 14.71 | 1,907,396 | -0.35(-2.32%) |
Aug 13, 2021 | 15.44 | 15.45 | 14.87 | 15.06 | 6,731,160 | -0.37(-2.40%) |
Aug 12, 2021 | 15.97 | 16.03 | 15.21 | 15.43 | 4,583,800 | -0.55(-3.44%) |
Aug 11, 2021 | 16.00 | 16.07 | 15.44 | 15.98 | 3,813,365 | -0.01(-0.06%) |
Aug 10, 2021 | 16.11 | 16.27 | 15.92 | 15.99 | 3,026,640 | -0.18(-1.11%) |
Aug 09, 2021 | 16.40 | 16.52 | 16.09 | 16.17 | 3,396,701 | -0.37(-2.24%) |
Aug 06, 2021 | 16.51 | 16.74 | 15.89 | 16.54 | 5,274,591 | +0.12(+0.73%) |
Aug 05, 2021 | 18.14 | 19.16 | 15.94 | 16.42 | 15,485,652 | -4.27(-20.64%) |
Aug 04, 2021 | 20.63 | 20.91 | 20.39 | 20.69 | 3,272,907 | -0.19(-0.91%) |
Aug 03, 2021 | 20.50 | 20.90 | 20.15 | 20.88 | 1,466,462 | +0.42(+2.05%) |
Aug 02, 2021 | 21.27 | 21.68 | 20.42 | 20.46 | 2,396,669 | -0.70(-3.31%) |
Jul 30, 2021 | 20.99 | 21.42 | 20.94 | 21.16 | 1,428,382 | -0.05(-0.24%) |
Jul 29, 2021 | 20.61 | 21.31 | 20.54 | 21.21 | 2,087,807 | +0.78(+3.82%) |
Jul 28, 2021 | 20.22 | 20.45 | 19.81 | 20.43 | 1,394,977 | +0.30(+1.49%) |
Jul 27, 2021 | 20.48 | 20.64 | 19.84 | 20.13 | 1,179,849 | -0.51(-2.47%) |
Jul 26, 2021 | 20.49 | 20.66 | 20.20 | 20.64 | 909,102 | +0.30(+1.47%) |
Jul 23, 2021 | 20.17 | 20.43 | 20.03 | 20.34 | 1,868,493 | +0.37(+1.85%) |
Jul 22, 2021 | 20.67 | 20.69 | 19.69 | 19.97 | 2,383,734 | -0.78(-3.76%) |
Jul 21, 2021 | 20.33 | 20.96 | 20.09 | 20.75 | 3,391,032 | +0.63(+3.13%) |
Jul 20, 2021 | 19.82 | 20.36 | 19.54 | 20.12 | 3,821,095 | +0.31(+1.56%) |
Jul 19, 2021 | 20.14 | 20.36 | 19.73 | 19.81 | 3,495,891 | -0.79(-3.83%) |
Jul 16, 2021 | 20.62 | 20.90 | 20.41 | 20.60 | 3,206,466 | -0.05(-0.24%) |
Jul 15, 2021 | 21.19 | 21.34 | 20.30 | 20.65 | 3,697,305 | -0.67(-3.14%) |
Jul 14, 2021 | 21.26 | 21.98 | 20.85 | 21.32 | 917,343 | -0.10(-0.47%) |
Jul 13, 2021 | 21.54 | 21.67 | 21.36 | 21.42 | 1,019,425 | -0.06(-0.28%) |
Jul 12, 2021 | 21.60 | 21.84 | 21.43 | 21.48 | 1,303,925 | -0.23(-1.06%) |
Jul 09, 2021 | 21.26 | 21.96 | 21.14 | 21.71 | 1,689,881 | +0.68(+3.23%) |
Jul 08, 2021 | 20.70 | 21.49 | 20.66 | 21.03 | 3,052,423 | -0.52(-2.41%) |
Jul 07, 2021 | 21.41 | 21.65 | 20.80 | 21.55 | 2,529,862 | +0.14(+0.65%) |
Jul 06, 2021 | 21.58 | 21.74 | 21.10 | 21.41 | 1,733,023 | -0.07(-0.33%) |
Jul 02, 2021 | 21.87 | 21.94 | 21.41 | 21.48 | 1,135,433 | -0.42(-1.92%) |