Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.65 | 17.72 | 17.06 | 17.13 | 7,550,600 | -0.41(-2.35%) |
Sep 29, 2021 | 17.23 | 17.64 | 17.15 | 17.54 | 3,129,925 | +0.28(+1.65%) |
Sep 28, 2021 | 17.40 | 17.50 | 17.15 | 17.25 | 6,013,614 | -0.07(-0.40%) |
Sep 27, 2021 | 16.63 | 17.49 | 16.57 | 17.32 | 5,015,266 | +0.92(+5.62%) |
Sep 24, 2021 | 16.24 | 16.55 | 16.23 | 16.40 | 2,079,764 | +0.13(+0.78%) |
Sep 23, 2021 | 15.76 | 16.43 | 15.74 | 16.27 | 2,302,801 | +0.66(+4.21%) |
Sep 22, 2021 | 15.50 | 15.78 | 15.41 | 15.62 | 2,404,489 | +0.34(+2.25%) |
Sep 21, 2021 | 15.35 | 15.46 | 15.17 | 15.27 | 3,664,211 | -0.04(-0.26%) |
Sep 20, 2021 | 15.27 | 15.34 | 15.03 | 15.31 | 3,981,873 | -0.39(-2.50%) |
Sep 17, 2021 | 15.68 | 15.94 | 15.63 | 15.70 | 8,757,710 | -0.06(-0.37%) |
Sep 16, 2021 | 15.83 | 16.00 | 15.69 | 15.76 | 3,199,291 | -0.02(-0.12%) |
Sep 15, 2021 | 15.34 | 15.88 | 15.34 | 15.78 | 3,154,626 | +0.40(+2.61%) |
Sep 14, 2021 | 15.84 | 15.89 | 15.32 | 15.38 | 2,828,045 | -0.44(-2.79%) |
Sep 13, 2021 | 15.83 | 16.03 | 15.74 | 15.82 | 3,630,703 | +0.15(+0.94%) |
Sep 10, 2021 | 15.93 | 15.99 | 15.65 | 15.68 | 2,178,883 | -0.17(-1.05%) |
Sep 09, 2021 | 15.79 | 16.07 | 15.72 | 15.84 | 2,909,727 | +0.01(+0.06%) |
Sep 08, 2021 | 15.92 | 16.00 | 15.74 | 15.83 | 4,570,530 | -0.13(-0.80%) |
Sep 07, 2021 | 16.01 | 16.23 | 15.84 | 15.96 | 4,834,503 | -0.05(-0.31%) |
Sep 03, 2021 | 16.14 | 16.21 | 15.90 | 16.01 | 3,363,290 | -0.09(-0.55%) |
Sep 02, 2021 | 16.03 | 16.18 | 15.99 | 16.10 | 8,548,979 | +0.07(+0.43%) |
Sep 01, 2021 | 16.12 | 16.16 | 15.90 | 16.03 | 3,462,121 | -0.08(-0.49%) |
Aug 31, 2021 | 15.97 | 16.19 | 15.89 | 16.11 | 4,785,469 | +0.12(+0.74%) |
Aug 30, 2021 | 16.30 | 16.32 | 15.91 | 15.99 | 1,894,479 | -0.31(-1.92%) |
Aug 27, 2021 | 16.04 | 16.33 | 15.98 | 16.30 | 1,633,041 | +0.29(+1.84%) |
Aug 26, 2021 | 16.18 | 16.23 | 15.97 | 16.01 | 1,894,235 | -0.15(-0.91%) |
Aug 25, 2021 | 15.95 | 16.26 | 15.83 | 16.16 | 2,458,508 | +0.29(+1.85%) |
Aug 24, 2021 | 15.75 | 15.93 | 15.66 | 15.86 | 2,285,189 | +0.20(+1.25%) |
Aug 23, 2021 | 15.61 | 15.72 | 15.56 | 15.67 | 1,707,334 | +0.16(+1.01%) |
Aug 20, 2021 | 15.32 | 15.52 | 15.25 | 15.51 | 1,755,259 | +0.15(+0.96%) |
Aug 19, 2021 | 15.41 | 15.53 | 15.21 | 15.36 | 2,327,515 | -0.21(-1.32%) |
Aug 18, 2021 | 15.64 | 15.91 | 15.54 | 15.57 | 1,720,822 | -0.17(-1.06%) |
Aug 17, 2021 | 15.80 | 15.91 | 15.56 | 15.73 | 2,238,710 | -0.16(-0.99%) |
Aug 16, 2021 | 15.97 | 16.09 | 15.74 | 15.89 | 2,846,802 | -0.15(-0.92%) |
Aug 13, 2021 | 16.28 | 16.34 | 15.99 | 16.04 | 2,287,854 | -0.25(-1.51%) |
Aug 12, 2021 | 16.44 | 16.50 | 16.19 | 16.28 | 1,403,573 | -0.10(-0.60%) |
Aug 11, 2021 | 16.05 | 16.39 | 15.92 | 16.38 | 2,613,718 | +0.30(+1.89%) |
Aug 10, 2021 | 15.83 | 16.15 | 15.77 | 16.08 | 2,283,147 | +0.19(+1.17%) |
Aug 09, 2021 | 15.85 | 16.10 | 15.66 | 15.89 | 2,636,259 | -0.04(-0.25%) |
Aug 06, 2021 | 15.73 | 16.15 | 15.70 | 15.93 | 2,388,334 | +0.43(+2.78%) |
Aug 05, 2021 | 15.43 | 15.50 | 15.32 | 15.50 | 2,394,152 | +0.17(+1.09%) |
Aug 04, 2021 | 15.40 | 15.62 | 15.31 | 15.33 | 2,559,323 | -0.30(-1.94%) |
Aug 03, 2021 | 15.43 | 15.73 | 15.08 | 15.64 | 3,216,258 | +0.31(+2.05%) |
Aug 02, 2021 | 15.47 | 15.85 | 15.32 | 15.32 | 4,074,146 | -0.07(-0.45%) |
Jul 30, 2021 | 15.53 | 15.73 | 15.28 | 15.39 | 19,111,060 | -0.17(-1.07%) |
Jul 29, 2021 | 15.64 | 15.74 | 15.41 | 15.56 | 4,266,064 | +0.12(+0.78%) |
Jul 28, 2021 | 15.52 | 15.64 | 15.21 | 15.44 | 3,166,623 | -0.01(-0.06%) |
Jul 27, 2021 | 15.21 | 15.58 | 15.04 | 15.45 | 3,967,287 | +0.23(+1.53%) |
Jul 26, 2021 | 14.83 | 15.26 | 14.82 | 15.21 | 4,788,163 | +0.43(+2.88%) |
Jul 23, 2021 | 15.01 | 15.13 | 14.72 | 14.79 | 3,218,612 | -0.01(-0.07%) |
Jul 22, 2021 | 15.22 | 15.29 | 14.72 | 14.80 | 3,951,662 | -0.51(-3.35%) |
Jul 21, 2021 | 15.17 | 15.44 | 15.12 | 15.31 | 4,630,395 | +0.03(+0.19%) |
Jul 20, 2021 | 14.78 | 15.57 | 14.74 | 15.28 | 3,590,693 | +0.47(+3.14%) |
Jul 19, 2021 | 15.21 | 15.32 | 14.71 | 14.82 | 5,391,041 | -0.72(-4.62%) |
Jul 16, 2021 | 16.17 | 16.20 | 15.50 | 15.53 | 2,219,340 | -0.57(-3.55%) |
Jul 15, 2021 | 15.68 | 16.20 | 15.67 | 16.11 | 3,853,817 | +0.16(+0.97%) |
Jul 14, 2021 | 16.00 | 16.20 | 15.67 | 15.95 | 2,785,112 | -0.02(-0.12%) |
Jul 13, 2021 | 16.15 | 16.19 | 15.89 | 15.97 | 2,777,069 | -0.23(-1.44%) |
Jul 12, 2021 | 15.95 | 16.34 | 15.84 | 16.20 | 3,508,558 | +0.02(+0.12%) |
Jul 09, 2021 | 15.99 | 16.20 | 15.85 | 16.18 | 4,194,236 | +0.58(+3.73%) |
Jul 08, 2021 | 15.86 | 15.98 | 15.53 | 15.60 | 3,406,473 | -0.47(-2.95%) |
Jul 07, 2021 | 16.06 | 16.32 | 16.03 | 16.08 | 4,691,967 | -0.15(-0.95%) |
Jul 06, 2021 | 16.58 | 16.61 | 16.11 | 16.23 | 4,273,772 | -0.45(-2.67%) |
Jul 02, 2021 | 16.79 | 16.88 | 16.64 | 16.68 | 1,850,046 | -0.18(-1.09%) |