Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.29 | 15.29 | 14.88 | 14.85 | 4,600,771 | -0.28(-1.87%) |
Sep 29, 2021 | 15.11 | 15.19 | 14.92 | 15.13 | 3,275,946 | +0.12(+0.79%) |
Sep 28, 2021 | 15.27 | 15.32 | 14.96 | 15.01 | 4,385,331 | -0.19(-1.26%) |
Sep 27, 2021 | 14.88 | 15.31 | 14.88 | 15.21 | 4,635,913 | +0.55(+3.73%) |
Sep 24, 2021 | 14.46 | 14.71 | 14.42 | 14.66 | 3,710,048 | +0.19(+1.32%) |
Sep 23, 2021 | 14.05 | 14.57 | 14.04 | 14.47 | 3,197,411 | +0.56(+4.00%) |
Sep 22, 2021 | 13.70 | 14.06 | 13.68 | 13.91 | 4,116,814 | +0.39(+2.90%) |
Sep 21, 2021 | 13.73 | 13.77 | 13.43 | 13.52 | 3,492,905 | -0.16(-1.13%) |
Sep 20, 2021 | 13.52 | 13.69 | 13.37 | 13.67 | 8,423,386 | -0.20(-1.45%) |
Sep 17, 2021 | 13.96 | 14.13 | 13.77 | 13.87 | 10,511,902 | -0.11(-0.78%) |
Sep 16, 2021 | 14.21 | 14.28 | 13.95 | 13.98 | 3,400,084 | -0.14(-0.97%) |
Sep 15, 2021 | 13.87 | 14.18 | 13.86 | 14.12 | 3,037,537 | +0.29(+2.11%) |
Sep 14, 2021 | 14.28 | 14.28 | 13.78 | 13.83 | 4,532,776 | -0.39(-2.76%) |
Sep 13, 2021 | 14.02 | 14.24 | 13.95 | 14.22 | 4,307,563 | +0.33(+2.36%) |
Sep 10, 2021 | 14.15 | 14.15 | 13.88 | 13.89 | 3,749,965 | -0.17(-1.23%) |
Sep 09, 2021 | 13.87 | 14.18 | 13.79 | 14.07 | 4,557,929 | +0.23(+1.65%) |
Sep 08, 2021 | 14.00 | 14.15 | 13.81 | 13.84 | 7,361,780 | -0.38(-2.67%) |
Sep 07, 2021 | 14.36 | 14.59 | 14.21 | 14.22 | 3,488,855 | -0.12(-0.82%) |
Sep 03, 2021 | 14.44 | 14.48 | 14.24 | 14.33 | 3,251,609 | -0.06(-0.44%) |
Sep 02, 2021 | 14.47 | 14.59 | 14.24 | 14.40 | 6,827,869 | -0.22(-1.48%) |
Sep 01, 2021 | 14.85 | 14.85 | 14.53 | 14.61 | 2,602,579 | -0.18(-1.22%) |
Aug 31, 2021 | 14.76 | 14.94 | 14.68 | 14.80 | 3,353,148 | +0.08(+0.55%) |
Aug 30, 2021 | 15.11 | 15.11 | 14.70 | 14.71 | 3,481,668 | -0.35(-2.34%) |
Aug 27, 2021 | 14.71 | 15.12 | 14.70 | 15.07 | 4,082,638 | +0.34(+2.33%) |
Aug 26, 2021 | 14.99 | 15.01 | 14.67 | 14.72 | 3,027,181 | -0.14(-0.97%) |
Aug 25, 2021 | 14.78 | 15.07 | 14.63 | 14.87 | 3,830,991 | +0.21(+1.42%) |
Aug 24, 2021 | 14.45 | 14.70 | 14.43 | 14.66 | 6,069,298 | +0.25(+1.75%) |
Aug 23, 2021 | 14.40 | 14.47 | 14.31 | 14.41 | 3,357,455 | +0.12(+0.82%) |
Aug 20, 2021 | 14.01 | 14.30 | 13.96 | 14.29 | 4,706,841 | +0.22(+1.54%) |
Aug 19, 2021 | 14.23 | 14.31 | 13.95 | 14.07 | 4,045,027 | -0.32(-2.20%) |
Aug 18, 2021 | 14.37 | 14.70 | 14.29 | 14.39 | 3,976,849 | -0.05(-0.38%) |
Aug 17, 2021 | 14.48 | 14.66 | 14.27 | 14.44 | 4,330,552 | -0.21(-1.42%) |
Aug 16, 2021 | 14.58 | 14.75 | 14.45 | 14.65 | 4,591,972 | -0.02(-0.12%) |
Aug 13, 2021 | 14.83 | 14.89 | 14.65 | 14.67 | 4,001,194 | -0.12(-0.79%) |
Aug 12, 2021 | 14.89 | 14.93 | 14.67 | 14.79 | 4,264,063 | -0.03(-0.18%) |
Aug 11, 2021 | 14.59 | 14.82 | 14.48 | 14.81 | 4,563,277 | +0.31(+2.12%) |
Aug 10, 2021 | 14.26 | 14.56 | 14.23 | 14.51 | 3,540,402 | +0.20(+1.39%) |
Aug 09, 2021 | 14.34 | 14.51 | 14.21 | 14.31 | 4,024,274 | -0.11(-0.75%) |
Aug 06, 2021 | 14.38 | 14.57 | 14.27 | 14.42 | 4,353,638 | +0.29(+2.05%) |
Aug 05, 2021 | 14.11 | 14.21 | 14.07 | 14.13 | 3,801,694 | +0.11(+0.77%) |
Aug 04, 2021 | 13.92 | 14.22 | 13.86 | 14.02 | 4,540,858 | -0.11(-0.77%) |
Aug 03, 2021 | 13.90 | 14.19 | 13.61 | 14.13 | 5,233,271 | +0.31(+2.22%) |
Aug 02, 2021 | 14.00 | 14.35 | 13.79 | 13.82 | 5,998,828 | -0.13(-0.91%) |
Jul 30, 2021 | 14.07 | 14.26 | 13.87 | 13.95 | 6,265,354 | -0.15(-1.09%) |
Jul 29, 2021 | 14.20 | 14.25 | 14.01 | 14.10 | 8,991,656 | +0.07(+0.51%) |
Jul 28, 2021 | 14.01 | 14.15 | 13.74 | 14.03 | 3,570,553 | +0.15(+1.11%) |
Jul 27, 2021 | 13.79 | 14.00 | 13.66 | 13.87 | 4,561,527 | -0.10(-0.71%) |
Jul 26, 2021 | 13.98 | 14.26 | 13.92 | 13.97 | 5,610,646 | +0.05(+0.32%) |
Jul 23, 2021 | 14.02 | 14.21 | 13.87 | 13.93 | 4,237,387 | +0.07(+0.52%) |
Jul 22, 2021 | 14.20 | 14.23 | 13.83 | 13.86 | 7,921,449 | -0.40(-2.79%) |
Jul 21, 2021 | 14.14 | 14.48 | 14.12 | 14.25 | 5,604,807 | +0.31(+2.20%) |
Jul 20, 2021 | 13.67 | 14.18 | 13.51 | 13.95 | 9,563,230 | +0.40(+2.93%) |
Jul 19, 2021 | 13.77 | 13.86 | 13.40 | 13.55 | 12,150,294 | -0.50(-3.53%) |
Jul 16, 2021 | 14.33 | 14.53 | 14.02 | 14.05 | 11,762,084 | -0.82(-5.52%) |
Jul 15, 2021 | 14.59 | 15.03 | 14.52 | 14.87 | 6,666,277 | +0.10(+0.67%) |
Jul 14, 2021 | 14.91 | 15.12 | 14.62 | 14.77 | 7,843,075 | -0.10(-0.67%) |
Jul 13, 2021 | 15.24 | 15.26 | 14.81 | 14.87 | 6,894,257 | -0.41(-2.66%) |
Jul 12, 2021 | 14.93 | 15.37 | 14.80 | 15.27 | 5,685,597 | +0.12(+0.77%) |
Jul 09, 2021 | 14.91 | 15.17 | 14.80 | 15.16 | 6,872,685 | +0.60(+4.09%) |
Jul 08, 2021 | 14.53 | 14.82 | 14.31 | 14.56 | 9,141,347 | -0.33(-2.18%) |
Jul 07, 2021 | 14.82 | 15.05 | 14.72 | 14.89 | 10,566,281 | -0.14(-0.90%) |
Jul 06, 2021 | 15.35 | 15.39 | 14.90 | 15.02 | 7,283,725 | -0.53(-3.42%) |
Jul 02, 2021 | 15.69 | 15.72 | 15.43 | 15.55 | 4,330,051 | -0.09(-0.58%) |