Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.20 | 15.66 | 14.96 | 15.12 | 2,207,303 | +0.01(+0.07%) |
Sep 29, 2021 | 15.96 | 16.08 | 14.80 | 15.11 | 3,755,335 | -0.80(-5.03%) |
Sep 28, 2021 | 15.83 | 16.21 | 15.70 | 15.91 | 1,921,262 | -0.12(-0.75%) |
Sep 27, 2021 | 16.47 | 16.56 | 16.01 | 16.03 | 1,464,518 | -0.27(-1.66%) |
Sep 24, 2021 | 16.56 | 16.98 | 16.23 | 16.30 | 1,104,816 | -0.32(-1.93%) |
Sep 23, 2021 | 16.65 | 17.16 | 16.55 | 16.62 | 2,003,611 | +0.14(+0.85%) |
Sep 22, 2021 | 16.57 | 17.08 | 16.19 | 16.48 | 2,430,189 | +0.00(+0.00%) |
Sep 21, 2021 | 16.08 | 16.95 | 15.91 | 16.48 | 2,244,295 | +0.43(+2.68%) |
Sep 20, 2021 | 16.05 | 16.23 | 15.65 | 16.05 | 2,809,237 | -0.22(-1.35%) |
Sep 17, 2021 | 16.21 | 16.63 | 16.02 | 16.27 | 4,133,417 | -0.04(-0.25%) |
Sep 16, 2021 | 17.00 | 17.04 | 16.03 | 16.31 | 1,771,977 | -0.66(-3.89%) |
Sep 15, 2021 | 16.70 | 17.23 | 16.52 | 16.97 | 1,966,828 | +0.04(+0.24%) |
Sep 14, 2021 | 18.07 | 18.39 | 16.84 | 16.93 | 2,165,583 | -0.94(-5.26%) |
Sep 13, 2021 | 17.90 | 18.55 | 17.80 | 17.87 | 2,332,794 | +0.42(+2.41%) |
Sep 10, 2021 | 16.86 | 17.86 | 16.68 | 17.45 | 2,262,947 | +0.96(+5.82%) |
Sep 09, 2021 | 16.74 | 16.86 | 16.36 | 16.49 | 985,134 | -0.40(-2.37%) |
Sep 08, 2021 | 17.12 | 17.18 | 16.16 | 16.89 | 1,959,255 | -0.25(-1.46%) |
Sep 07, 2021 | 17.00 | 17.33 | 16.85 | 17.14 | 750,267 | +0.30(+1.78%) |
Sep 03, 2021 | 17.50 | 17.53 | 16.55 | 16.84 | 2,435,361 | -0.82(-4.64%) |
Sep 02, 2021 | 17.84 | 17.98 | 17.52 | 17.66 | 925,708 | -0.17(-0.95%) |
Sep 01, 2021 | 18.17 | 18.27 | 17.64 | 17.83 | 1,326,147 | -0.39(-2.14%) |
Aug 31, 2021 | 19.00 | 19.14 | 17.80 | 18.22 | 2,136,355 | -0.59(-3.14%) |
Aug 30, 2021 | 18.71 | 18.91 | 18.08 | 18.81 | 1,422,581 | +0.51(+2.79%) |
Aug 27, 2021 | 17.76 | 18.39 | 17.45 | 18.30 | 1,294,524 | +0.45(+2.52%) |
Aug 26, 2021 | 17.80 | 18.04 | 17.55 | 17.85 | 976,218 | +0.16(+0.90%) |
Aug 25, 2021 | 17.50 | 17.91 | 17.02 | 17.69 | 2,201,772 | +0.29(+1.67%) |
Aug 24, 2021 | 16.40 | 18.16 | 16.29 | 17.40 | 4,071,522 | +1.21(+7.47%) |
Aug 23, 2021 | 15.70 | 16.38 | 15.53 | 16.19 | 2,026,137 | +0.56(+3.58%) |
Aug 20, 2021 | 15.83 | 16.16 | 15.47 | 15.63 | 2,398,577 | -0.11(-0.70%) |
Aug 19, 2021 | 15.41 | 16.52 | 14.94 | 15.74 | 3,625,191 | +0.58(+3.83%) |
Aug 18, 2021 | 15.95 | 16.10 | 15.09 | 15.16 | 2,810,223 | -0.77(-4.83%) |
Aug 17, 2021 | 16.47 | 16.50 | 14.87 | 15.93 | 6,446,468 | -0.50(-3.04%) |
Aug 16, 2021 | 17.81 | 18.34 | 16.27 | 16.43 | 4,803,202 | -0.44(-2.61%) |
Aug 13, 2021 | 16.91 | 17.13 | 16.70 | 16.87 | 2,762,591 | -0.12(-0.71%) |
Aug 12, 2021 | 17.71 | 17.77 | 16.87 | 16.99 | 2,974,717 | -0.42(-2.41%) |
Aug 11, 2021 | 19.02 | 19.19 | 17.29 | 17.41 | 2,797,445 | -1.66(-8.70%) |
Aug 10, 2021 | 19.35 | 19.86 | 19.02 | 19.07 | 1,633,921 | -0.05(-0.26%) |
Aug 09, 2021 | 18.76 | 19.19 | 18.32 | 19.12 | 974,515 | +0.65(+3.52%) |
Aug 06, 2021 | 18.45 | 18.67 | 18.32 | 18.47 | 890,976 | +0.28(+1.54%) |
Aug 05, 2021 | 18.00 | 18.38 | 18.00 | 18.19 | 852,034 | +0.15(+0.83%) |
Aug 04, 2021 | 18.35 | 18.75 | 17.85 | 18.04 | 1,968,059 | -0.41(-2.22%) |
Aug 03, 2021 | 18.69 | 18.69 | 18.13 | 18.45 | 726,229 | -0.05(-0.27%) |
Aug 02, 2021 | 17.99 | 18.85 | 17.57 | 18.50 | 1,647,990 | +0.75(+4.23%) |
Jul 30, 2021 | 18.10 | 18.37 | 17.50 | 17.75 | 1,865,561 | -0.54(-2.95%) |
Jul 29, 2021 | 18.19 | 18.46 | 17.68 | 18.29 | 1,469,362 | +0.17(+0.94%) |
Jul 28, 2021 | 17.70 | 18.34 | 17.50 | 18.12 | 1,440,947 | +0.62(+3.54%) |
Jul 27, 2021 | 18.75 | 18.65 | 17.04 | 17.50 | 3,315,047 | -1.15(-6.17%) |
Jul 26, 2021 | 18.57 | 18.78 | 18.06 | 18.65 | 1,484,317 | +0.18(+0.97%) |
Jul 23, 2021 | 19.17 | 19.20 | 18.37 | 18.47 | 1,525,299 | -0.57(-2.99%) |
Jul 22, 2021 | 19.01 | 19.12 | 18.52 | 19.04 | 1,004,632 | +0.17(+0.90%) |
Jul 21, 2021 | 19.81 | 19.88 | 18.35 | 18.87 | 3,298,876 | -0.58(-2.98%) |
Jul 20, 2021 | 19.73 | 20.08 | 18.90 | 19.45 | 2,192,921 | -0.23(-1.17%) |
Jul 19, 2021 | 19.12 | 19.71 | 18.63 | 19.68 | 1,557,979 | +0.40(+2.07%) |
Jul 16, 2021 | 19.32 | 20.07 | 18.90 | 19.28 | 2,394,350 | -0.20(-1.03%) |
Jul 15, 2021 | 20.00 | 20.36 | 18.18 | 19.48 | 6,174,285 | -1.06(-5.16%) |
Jul 14, 2021 | 20.18 | 20.97 | 19.62 | 20.54 | 8,465,536 | -0.59(-2.79%) |
Jul 13, 2021 | 22.50 | 22.54 | 21.12 | 21.13 | 2,296,644 | -1.29(-5.75%) |
Jul 12, 2021 | 23.17 | 23.17 | 21.93 | 22.42 | 1,573,164 | -0.58(-2.52%) |
Jul 09, 2021 | 23.58 | 23.58 | 22.76 | 23.00 | 1,120,209 | -0.44(-1.88%) |
Jul 08, 2021 | 21.23 | 23.55 | 21.21 | 23.44 | 2,575,539 | +0.99(+4.41%) |
Jul 07, 2021 | 22.30 | 22.77 | 22.03 | 22.45 | 1,937,756 | +0.24(+1.08%) |
Jul 06, 2021 | 23.42 | 23.50 | 21.71 | 22.21 | 3,754,956 | -0.88(-3.81%) |
Jul 02, 2021 | 23.57 | 23.89 | 22.98 | 23.09 | 2,633,600 | -0.31(-1.32%) |