Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.09 | 15.13 | 14.49 | 14.56 | 3,605,442 | -0.54(-3.58%) |
Sep 29, 2021 | 15.37 | 15.42 | 14.95 | 15.10 | 2,095,981 | -0.26(-1.70%) |
Sep 28, 2021 | 15.51 | 15.63 | 15.30 | 15.36 | 2,568,267 | -0.18(-1.18%) |
Sep 27, 2021 | 15.60 | 16.05 | 15.49 | 15.54 | 2,620,317 | +0.03(+0.23%) |
Sep 24, 2021 | 15.68 | 15.87 | 15.42 | 15.51 | 1,861,882 | -0.35(-2.20%) |
Sep 23, 2021 | 15.64 | 16.01 | 15.58 | 15.86 | 2,828,358 | +0.35(+2.25%) |
Sep 22, 2021 | 15.19 | 15.57 | 15.19 | 15.51 | 2,568,513 | +0.46(+3.07%) |
Sep 21, 2021 | 14.92 | 15.16 | 14.88 | 15.05 | 2,223,453 | +0.29(+1.95%) |
Sep 20, 2021 | 14.64 | 15.04 | 14.44 | 14.76 | 4,339,162 | -0.37(-2.48%) |
Sep 17, 2021 | 15.59 | 15.78 | 15.13 | 15.13 | 15,206,533 | -0.32(-2.09%) |
Sep 16, 2021 | 15.44 | 15.79 | 15.42 | 15.46 | 2,644,628 | -0.03(-0.17%) |
Sep 15, 2021 | 15.13 | 15.62 | 15.03 | 15.48 | 2,987,644 | +0.37(+2.42%) |
Sep 14, 2021 | 15.40 | 15.50 | 14.90 | 15.12 | 2,585,056 | -0.20(-1.31%) |
Sep 13, 2021 | 14.87 | 15.47 | 14.87 | 15.32 | 3,508,636 | +0.60(+4.09%) |
Sep 10, 2021 | 15.15 | 15.15 | 14.72 | 14.72 | 2,818,817 | -0.32(-2.14%) |
Sep 09, 2021 | 14.99 | 15.19 | 14.77 | 15.04 | 3,152,121 | +0.09(+0.58%) |
Sep 08, 2021 | 15.00 | 15.23 | 14.59 | 14.95 | 4,965,169 | -0.10(-0.64%) |
Sep 07, 2021 | 14.88 | 15.23 | 14.79 | 15.05 | 2,820,197 | +0.00(+0.00%) |
Sep 03, 2021 | 15.10 | 15.16 | 14.73 | 15.05 | 2,354,977 | -0.11(-0.75%) |
Sep 02, 2021 | 14.90 | 15.26 | 14.81 | 15.16 | 3,718,381 | +0.32(+2.17%) |
Sep 01, 2021 | 14.82 | 15.02 | 14.69 | 14.84 | 2,828,905 | -0.04(-0.29%) |
Aug 31, 2021 | 14.70 | 14.99 | 14.49 | 14.88 | 8,539,093 | +0.22(+1.49%) |
Aug 30, 2021 | 14.54 | 14.66 | 14.20 | 14.66 | 2,671,525 | +0.08(+0.54%) |
Aug 27, 2021 | 14.11 | 14.79 | 14.04 | 14.59 | 3,325,447 | +0.51(+3.65%) |
Aug 26, 2021 | 14.26 | 14.26 | 13.93 | 14.07 | 2,398,182 | -0.21(-1.46%) |
Aug 25, 2021 | 14.26 | 14.55 | 13.98 | 14.28 | 2,381,172 | +0.09(+0.61%) |
Aug 24, 2021 | 14.03 | 14.35 | 13.98 | 14.19 | 2,346,925 | +0.25(+1.81%) |
Aug 23, 2021 | 13.84 | 14.02 | 13.58 | 13.94 | 3,288,953 | +0.29(+2.11%) |
Aug 20, 2021 | 13.35 | 13.71 | 13.28 | 13.65 | 2,929,794 | +0.27(+2.02%) |
Aug 19, 2021 | 13.34 | 13.64 | 12.94 | 13.38 | 4,879,250 | -0.13(-0.97%) |
Aug 18, 2021 | 13.38 | 13.80 | 13.19 | 13.51 | 3,301,327 | +0.13(+0.98%) |
Aug 17, 2021 | 13.81 | 13.85 | 13.23 | 13.38 | 5,084,195 | -0.60(-4.32%) |
Aug 16, 2021 | 14.43 | 14.49 | 13.98 | 13.99 | 3,167,520 | -0.56(-3.86%) |
Aug 13, 2021 | 14.75 | 14.75 | 14.47 | 14.55 | 2,269,481 | -0.11(-0.77%) |
Aug 12, 2021 | 14.90 | 14.98 | 14.43 | 14.66 | 2,270,095 | -0.14(-0.93%) |
Aug 11, 2021 | 14.69 | 14.88 | 14.44 | 14.80 | 1,914,314 | +0.13(+0.88%) |
Aug 10, 2021 | 14.58 | 14.88 | 14.41 | 14.67 | 2,213,290 | +0.14(+0.95%) |
Aug 09, 2021 | 14.37 | 14.63 | 14.13 | 14.53 | 3,799,300 | +0.00(+0.00%) |
Aug 06, 2021 | 14.47 | 14.81 | 14.34 | 14.53 | 3,506,193 | +0.20(+1.38%) |
Aug 05, 2021 | 13.60 | 14.35 | 13.59 | 14.33 | 4,417,011 | +0.89(+6.61%) |
Aug 04, 2021 | 13.83 | 14.24 | 13.33 | 13.44 | 7,797,846 | -0.75(-5.29%) |
Aug 03, 2021 | 14.04 | 14.19 | 13.52 | 14.19 | 4,540,911 | +0.26(+1.86%) |
Aug 02, 2021 | 14.11 | 14.61 | 13.87 | 13.93 | 2,752,858 | -0.13(-0.92%) |
Jul 30, 2021 | 14.44 | 14.64 | 13.95 | 14.06 | 3,750,635 | -0.34(-2.34%) |
Jul 29, 2021 | 14.29 | 14.70 | 14.29 | 14.40 | 1,724,231 | +0.13(+0.91%) |
Jul 28, 2021 | 14.34 | 14.55 | 13.97 | 14.27 | 1,900,947 | -0.02(-0.12%) |
Jul 27, 2021 | 14.45 | 14.56 | 14.12 | 14.29 | 2,104,359 | -0.27(-1.84%) |
Jul 26, 2021 | 14.14 | 14.60 | 14.14 | 14.56 | 1,648,769 | +0.35(+2.43%) |
Jul 23, 2021 | 14.41 | 14.56 | 14.00 | 14.21 | 1,839,694 | -0.09(-0.60%) |
Jul 22, 2021 | 14.75 | 14.76 | 14.20 | 14.30 | 2,184,132 | -0.60(-4.05%) |
Jul 21, 2021 | 14.52 | 15.18 | 14.51 | 14.90 | 2,939,950 | +0.47(+3.29%) |
Jul 20, 2021 | 13.68 | 14.55 | 13.31 | 14.43 | 3,723,866 | +0.87(+6.43%) |
Jul 19, 2021 | 13.93 | 13.95 | 13.14 | 13.56 | 6,316,986 | -0.92(-6.38%) |
Jul 16, 2021 | 15.38 | 15.44 | 14.44 | 14.48 | 4,091,584 | -0.72(-4.71%) |
Jul 15, 2021 | 15.27 | 15.42 | 14.71 | 15.19 | 3,734,670 | +0.08(+0.51%) |
Jul 14, 2021 | 15.10 | 15.51 | 14.63 | 15.12 | 4,424,321 | +0.01(+0.06%) |
Jul 13, 2021 | 15.53 | 15.64 | 15.01 | 15.11 | 2,933,072 | -0.56(-3.58%) |
Jul 12, 2021 | 15.30 | 15.71 | 15.14 | 15.67 | 1,948,352 | +0.24(+1.57%) |
Jul 09, 2021 | 15.09 | 15.54 | 15.04 | 15.43 | 3,579,855 | +0.59(+3.95%) |
Jul 08, 2021 | 14.14 | 15.19 | 14.12 | 14.84 | 4,368,074 | +0.06(+0.41%) |
Jul 07, 2021 | 15.00 | 15.26 | 14.43 | 14.78 | 4,113,693 | -0.39(-2.56%) |
Jul 06, 2021 | 16.05 | 16.14 | 14.69 | 15.17 | 6,948,356 | -0.97(-5.99%) |
Jul 02, 2021 | 15.95 | 16.21 | 15.89 | 16.14 | 6,172,998 | +0.17(+1.08%) |