Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.49 | 14.73 | 14.20 | 14.36 | 3,090,559 | -0.02(-0.14%) |
Sep 29, 2021 | 14.89 | 15.00 | 14.36 | 14.38 | 2,690,776 | -0.35(-2.38%) |
Sep 28, 2021 | 15.30 | 15.30 | 14.70 | 14.73 | 2,712,900 | -0.65(-4.23%) |
Sep 27, 2021 | 15.00 | 15.45 | 14.83 | 15.38 | 2,753,273 | +0.46(+3.08%) |
Sep 24, 2021 | 15.25 | 15.30 | 14.90 | 14.92 | 2,121,510 | -0.45(-2.93%) |
Sep 23, 2021 | 15.30 | 15.46 | 15.18 | 15.37 | 1,854,951 | -0.02(-0.13%) |
Sep 22, 2021 | 15.47 | 15.68 | 15.35 | 15.39 | 1,633,884 | +0.07(+0.46%) |
Sep 21, 2021 | 15.16 | 15.48 | 15.11 | 15.32 | 1,751,212 | +0.30(+2.00%) |
Sep 20, 2021 | 15.20 | 15.54 | 14.80 | 15.02 | 2,817,311 | -0.68(-4.33%) |
Sep 17, 2021 | 15.35 | 15.74 | 15.10 | 15.70 | 4,027,847 | +0.49(+3.22%) |
Sep 16, 2021 | 15.01 | 15.31 | 14.90 | 15.21 | 1,367,364 | +0.14(+0.93%) |
Sep 15, 2021 | 15.40 | 15.40 | 14.82 | 15.07 | 2,115,890 | -0.41(-2.65%) |
Sep 14, 2021 | 15.53 | 16.12 | 15.43 | 15.48 | 2,370,186 | -0.01(-0.06%) |
Sep 13, 2021 | 15.26 | 15.52 | 14.85 | 15.49 | 2,622,318 | +0.29(+1.91%) |
Sep 10, 2021 | 15.25 | 15.40 | 14.86 | 15.20 | 2,502,422 | -0.05(-0.33%) |
Sep 09, 2021 | 14.87 | 15.79 | 14.87 | 15.25 | 3,526,843 | +0.29(+1.94%) |
Sep 08, 2021 | 15.07 | 15.09 | 14.56 | 14.96 | 2,515,811 | -0.14(-0.93%) |
Sep 07, 2021 | 15.60 | 15.61 | 14.92 | 15.10 | 2,224,856 | -0.56(-3.58%) |
Sep 03, 2021 | 15.84 | 15.90 | 15.35 | 15.66 | 1,501,112 | -0.25(-1.57%) |
Sep 02, 2021 | 16.17 | 16.22 | 15.87 | 15.91 | 1,302,890 | -0.24(-1.49%) |
Sep 01, 2021 | 15.89 | 16.20 | 15.84 | 16.15 | 1,546,190 | +0.23(+1.48%) |
Aug 31, 2021 | 15.81 | 16.28 | 15.79 | 15.91 | 1,456,913 | +0.21(+1.37%) |
Aug 30, 2021 | 15.65 | 15.94 | 15.46 | 15.70 | 1,422,139 | +0.04(+0.26%) |
Aug 27, 2021 | 15.37 | 15.83 | 15.22 | 15.66 | 1,815,003 | +0.32(+2.09%) |
Aug 26, 2021 | 15.44 | 15.71 | 15.21 | 15.34 | 1,799,232 | -0.13(-0.84%) |
Aug 25, 2021 | 15.45 | 15.92 | 15.31 | 15.47 | 1,676,397 | +0.02(+0.13%) |
Aug 24, 2021 | 15.21 | 15.53 | 14.92 | 15.45 | 1,786,544 | +0.33(+2.18%) |
Aug 23, 2021 | 14.48 | 15.13 | 14.45 | 15.12 | 2,416,570 | +0.91(+6.40%) |
Aug 20, 2021 | 14.06 | 14.57 | 14.00 | 14.21 | 2,732,462 | -0.03(-0.21%) |
Aug 19, 2021 | 14.56 | 14.82 | 14.19 | 14.24 | 2,414,108 | -0.33(-2.26%) |
Aug 18, 2021 | 14.40 | 15.00 | 14.16 | 14.57 | 2,743,672 | +0.19(+1.32%) |
Aug 17, 2021 | 14.89 | 15.36 | 14.31 | 14.38 | 4,555,739 | -0.90(-5.89%) |
Aug 16, 2021 | 16.00 | 16.00 | 15.18 | 15.28 | 2,448,430 | -0.87(-5.39%) |
Aug 13, 2021 | 16.50 | 16.88 | 16.07 | 16.15 | 2,496,786 | -0.49(-2.94%) |
Aug 12, 2021 | 15.50 | 16.68 | 15.45 | 16.64 | 3,992,101 | +1.07(+6.84%) |
Aug 11, 2021 | 16.14 | 16.23 | 15.21 | 15.57 | 5,636,646 | +0.37(+2.43%) |
Aug 10, 2021 | 16.81 | 17.30 | 15.15 | 15.21 | 8,264,161 | -2.44(-13.85%) |
Aug 09, 2021 | 17.57 | 18.12 | 17.44 | 17.65 | 2,835,498 | +0.04(+0.23%) |
Aug 06, 2021 | 17.80 | 18.48 | 17.31 | 17.61 | 5,804,295 | -0.04(-0.23%) |
Aug 05, 2021 | 15.74 | 17.81 | 15.10 | 17.65 | 8,701,578 | +1.39(+8.55%) |
Aug 04, 2021 | 16.88 | 17.02 | 16.11 | 16.26 | 2,717,629 | -0.50(-2.98%) |
Aug 03, 2021 | 16.41 | 16.80 | 16.00 | 16.76 | 1,819,992 | +0.66(+4.10%) |
Aug 02, 2021 | 16.15 | 16.57 | 16.08 | 16.10 | 1,782,616 | -0.02(-0.12%) |
Jul 30, 2021 | 16.76 | 16.83 | 16.07 | 16.12 | 2,484,302 | -0.64(-3.82%) |
Jul 29, 2021 | 16.84 | 17.27 | 16.68 | 16.76 | 1,889,291 | -0.06(-0.36%) |
Jul 28, 2021 | 16.99 | 17.18 | 16.67 | 16.82 | 2,151,662 | +0.02(+0.12%) |
Jul 27, 2021 | 17.33 | 17.33 | 16.55 | 16.80 | 2,181,108 | -0.45(-2.61%) |
Jul 26, 2021 | 17.39 | 17.55 | 17.09 | 17.25 | 2,182,475 | -0.01(-0.06%) |
Jul 23, 2021 | 17.09 | 17.61 | 16.76 | 17.26 | 3,226,395 | +0.29(+1.71%) |
Jul 22, 2021 | 16.46 | 17.30 | 16.33 | 16.97 | 3,386,121 | +0.44(+2.66%) |
Jul 21, 2021 | 16.15 | 16.70 | 16.06 | 16.53 | 2,415,433 | +0.29(+1.79%) |
Jul 20, 2021 | 15.34 | 16.29 | 15.25 | 16.24 | 3,117,120 | +0.84(+5.45%) |
Jul 19, 2021 | 15.15 | 15.92 | 15.07 | 15.40 | 2,705,159 | -0.21(-1.35%) |
Jul 16, 2021 | 15.88 | 15.92 | 15.51 | 15.61 | 1,788,447 | -0.19(-1.20%) |
Jul 15, 2021 | 15.57 | 16.02 | 15.40 | 15.80 | 2,774,810 | +0.17(+1.09%) |
Jul 14, 2021 | 15.90 | 16.10 | 15.52 | 15.63 | 2,512,063 | -0.24(-1.51%) |
Jul 13, 2021 | 15.65 | 16.12 | 15.60 | 15.87 | 1,746,630 | +0.07(+0.44%) |
Jul 12, 2021 | 16.43 | 16.54 | 15.77 | 15.80 | 2,491,966 | -0.56(-3.42%) |
Jul 09, 2021 | 16.49 | 16.49 | 16.09 | 16.36 | 1,160,706 | +0.11(+0.68%) |
Jul 08, 2021 | 15.31 | 16.58 | 15.26 | 16.25 | 2,247,192 | +0.36(+2.27%) |
Jul 07, 2021 | 16.26 | 16.29 | 15.76 | 15.89 | 1,803,617 | -0.34(-2.09%) |
Jul 06, 2021 | 16.28 | 16.35 | 15.93 | 16.23 | 2,591,940 | -0.25(-1.52%) |
Jul 02, 2021 | 16.24 | 16.64 | 16.04 | 16.48 | 1,642,145 | +0.21(+1.29%) |