Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.60 | 15.61 | 15.13 | 15.28 | 7,491,633 | -0.39(-2.49%) |
Sep 29, 2021 | 16.05 | 16.09 | 15.66 | 15.67 | 8,064,043 | -0.29(-1.82%) |
Sep 28, 2021 | 16.14 | 16.33 | 15.92 | 15.96 | 5,576,743 | -0.17(-1.05%) |
Sep 27, 2021 | 16.20 | 16.56 | 16.08 | 16.13 | 7,022,956 | +0.08(+0.50%) |
Sep 24, 2021 | 15.67 | 16.17 | 15.67 | 16.05 | 7,234,728 | +0.32(+2.03%) |
Sep 23, 2021 | 15.42 | 15.88 | 15.34 | 15.73 | 7,151,405 | +0.55(+3.62%) |
Sep 22, 2021 | 14.89 | 15.40 | 14.81 | 15.18 | 7,011,937 | +0.42(+2.85%) |
Sep 21, 2021 | 15.55 | 15.70 | 14.65 | 14.76 | 12,543,639 | -0.74(-4.77%) |
Sep 20, 2021 | 15.11 | 15.52 | 14.87 | 15.50 | 6,833,444 | +0.28(+1.84%) |
Sep 17, 2021 | 15.29 | 15.59 | 15.10 | 15.22 | 7,411,322 | -0.01(-0.07%) |
Sep 16, 2021 | 14.98 | 15.43 | 14.96 | 15.23 | 6,622,744 | +0.27(+1.80%) |
Sep 15, 2021 | 14.78 | 14.97 | 14.59 | 14.96 | 4,539,759 | +0.10(+0.67%) |
Sep 14, 2021 | 15.03 | 15.09 | 14.73 | 14.86 | 5,555,293 | -0.18(-1.20%) |
Sep 13, 2021 | 14.79 | 15.12 | 14.47 | 15.04 | 6,342,415 | +0.36(+2.45%) |
Sep 10, 2021 | 15.37 | 15.37 | 14.60 | 14.68 | 8,965,287 | -0.62(-4.05%) |
Sep 09, 2021 | 14.67 | 15.69 | 14.67 | 15.30 | 11,301,257 | +0.59(+4.01%) |
Sep 08, 2021 | 15.00 | 15.16 | 14.65 | 14.71 | 5,351,067 | -0.28(-1.87%) |
Sep 07, 2021 | 14.86 | 15.06 | 14.78 | 14.99 | 4,932,902 | +0.05(+0.33%) |
Sep 03, 2021 | 15.18 | 15.26 | 14.83 | 14.94 | 4,888,801 | -0.26(-1.71%) |
Sep 02, 2021 | 15.10 | 15.42 | 14.96 | 15.20 | 5,713,099 | +0.11(+0.73%) |
Sep 01, 2021 | 15.21 | 15.32 | 14.98 | 15.09 | 4,125,540 | -0.04(-0.26%) |
Aug 31, 2021 | 14.86 | 15.30 | 14.85 | 15.13 | 5,764,636 | +0.20(+1.34%) |
Aug 30, 2021 | 15.50 | 15.55 | 14.84 | 14.93 | 7,230,150 | -0.49(-3.18%) |
Aug 27, 2021 | 15.23 | 15.57 | 15.16 | 15.42 | 5,243,491 | +0.25(+1.65%) |
Aug 26, 2021 | 15.21 | 15.46 | 14.94 | 15.17 | 6,144,845 | -0.20(-1.30%) |
Aug 25, 2021 | 15.35 | 15.55 | 15.13 | 15.37 | 4,997,839 | +0.10(+0.65%) |
Aug 24, 2021 | 15.00 | 15.37 | 14.96 | 15.27 | 6,985,498 | +0.55(+3.74%) |
Aug 23, 2021 | 14.45 | 14.81 | 14.44 | 14.72 | 6,744,291 | +0.56(+3.95%) |
Aug 20, 2021 | 14.07 | 14.26 | 14.03 | 14.16 | 5,512,288 | +0.05(+0.35%) |
Aug 19, 2021 | 14.39 | 14.50 | 13.96 | 14.11 | 7,458,883 | -0.42(-2.89%) |
Aug 18, 2021 | 14.69 | 14.92 | 14.49 | 14.53 | 6,271,586 | -0.23(-1.56%) |
Aug 17, 2021 | 14.91 | 14.95 | 14.55 | 14.76 | 6,845,530 | -0.38(-2.51%) |
Aug 16, 2021 | 15.10 | 15.29 | 14.90 | 15.14 | 6,291,577 | -0.21(-1.37%) |
Aug 13, 2021 | 15.57 | 15.61 | 15.30 | 15.35 | 4,218,873 | -0.25(-1.60%) |
Aug 12, 2021 | 15.72 | 15.79 | 15.38 | 15.60 | 6,528,896 | -0.23(-1.45%) |
Aug 11, 2021 | 15.36 | 15.86 | 15.27 | 15.83 | 7,736,828 | +0.33(+2.13%) |
Aug 10, 2021 | 15.21 | 15.72 | 15.07 | 15.50 | 7,207,766 | +0.36(+2.38%) |
Aug 09, 2021 | 15.10 | 15.29 | 14.76 | 15.14 | 7,010,212 | -0.11(-0.72%) |
Aug 06, 2021 | 15.38 | 15.43 | 15.05 | 15.25 | 5,513,325 | +0.08(+0.53%) |
Aug 05, 2021 | 14.55 | 15.34 | 14.55 | 15.17 | 7,975,113 | +0.70(+4.84%) |
Aug 04, 2021 | 14.54 | 14.76 | 14.34 | 14.47 | 8,967,261 | -0.31(-2.10%) |
Aug 03, 2021 | 14.73 | 14.81 | 14.35 | 14.78 | 6,250,811 | +0.09(+0.61%) |
Aug 02, 2021 | 14.86 | 15.32 | 14.65 | 14.69 | 9,020,437 | -0.10(-0.68%) |
Jul 30, 2021 | 14.93 | 15.19 | 14.66 | 14.79 | 8,499,859 | -0.37(-2.44%) |
Jul 29, 2021 | 15.45 | 15.51 | 15.14 | 15.16 | 7,155,743 | -0.15(-0.98%) |
Jul 28, 2021 | 15.15 | 15.51 | 14.92 | 15.31 | 10,484,286 | +0.35(+2.34%) |
Jul 27, 2021 | 15.59 | 15.60 | 14.79 | 14.96 | 15,028,932 | -1.11(-6.91%) |
Jul 26, 2021 | 15.53 | 16.09 | 15.52 | 16.07 | 6,261,849 | +0.54(+3.48%) |
Jul 23, 2021 | 15.72 | 15.87 | 15.47 | 15.53 | 3,895,810 | -0.13(-0.83%) |
Jul 22, 2021 | 15.68 | 15.91 | 15.31 | 15.66 | 7,960,260 | -0.21(-1.32%) |
Jul 21, 2021 | 15.52 | 16.05 | 15.50 | 15.87 | 10,693,731 | +0.52(+3.39%) |
Jul 20, 2021 | 14.53 | 15.49 | 14.37 | 15.35 | 13,553,745 | +0.95(+6.60%) |
Jul 19, 2021 | 14.10 | 14.63 | 13.93 | 14.40 | 16,555,448 | -0.44(-2.96%) |
Jul 16, 2021 | 15.69 | 15.70 | 14.78 | 14.84 | 10,321,975 | -0.74(-4.75%) |
Jul 15, 2021 | 15.60 | 15.90 | 15.32 | 15.58 | 7,022,614 | -0.04(-0.26%) |
Jul 14, 2021 | 16.07 | 16.29 | 15.54 | 15.62 | 6,678,645 | -0.23(-1.42%) |
Jul 13, 2021 | 16.27 | 16.36 | 15.81 | 15.85 | 7,840,271 | -0.65(-3.97%) |
Jul 12, 2021 | 16.26 | 16.58 | 16.09 | 16.50 | 5,257,039 | +0.03(+0.18%) |
Jul 09, 2021 | 16.29 | 16.65 | 16.17 | 16.47 | 6,181,977 | +0.41(+2.55%) |
Jul 08, 2021 | 15.83 | 16.40 | 15.72 | 16.06 | 7,454,005 | -0.10(-0.62%) |
Jul 07, 2021 | 16.41 | 16.64 | 15.99 | 16.16 | 6,592,266 | -0.41(-2.47%) |
Jul 06, 2021 | 17.13 | 17.26 | 16.51 | 16.57 | 7,895,775 | -0.53(-3.10%) |
Jul 02, 2021 | 17.16 | 17.16 | 16.88 | 17.10 | 4,929,141 | -0.02(-0.12%) |