Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.70 | 14.82 | 14.31 | 14.79 | 147,847 | +0.00(+0.00%) |
Sep 29, 2021 | 15.50 | 15.65 | 14.70 | 14.79 | 266,681 | -0.74(-4.76%) |
Sep 28, 2021 | 15.49 | 15.64 | 15.17 | 15.53 | 250,968 | -0.15(-0.96%) |
Sep 27, 2021 | 15.90 | 16.15 | 15.36 | 15.68 | 229,394 | -0.32(-2.00%) |
Sep 24, 2021 | 16.08 | 16.33 | 15.81 | 16.00 | 235,652 | -0.28(-1.72%) |
Sep 23, 2021 | 16.52 | 16.59 | 16.07 | 16.28 | 264,142 | -0.07(-0.43%) |
Sep 22, 2021 | 16.00 | 16.43 | 15.91 | 16.35 | 277,692 | +0.30(+1.87%) |
Sep 21, 2021 | 15.75 | 16.18 | 15.50 | 16.05 | 233,467 | +0.40(+2.56%) |
Sep 20, 2021 | 15.76 | 16.16 | 15.38 | 15.65 | 365,204 | -0.77(-4.69%) |
Sep 17, 2021 | 15.96 | 16.51 | 15.50 | 16.42 | 557,245 | +1.19(+7.81%) |
Sep 16, 2021 | 15.21 | 15.56 | 14.85 | 15.23 | 249,940 | +0.04(+0.26%) |
Sep 15, 2021 | 15.50 | 15.92 | 15.12 | 15.19 | 282,471 | -0.42(-2.69%) |
Sep 14, 2021 | 15.43 | 15.89 | 15.22 | 15.61 | 248,706 | -0.02(-0.13%) |
Sep 13, 2021 | 16.69 | 16.82 | 15.50 | 15.63 | 213,626 | -0.83(-5.04%) |
Sep 10, 2021 | 17.15 | 17.15 | 16.14 | 16.46 | 289,779 | -0.51(-3.01%) |
Sep 09, 2021 | 17.81 | 17.84 | 16.85 | 16.97 | 203,248 | -0.85(-4.77%) |
Sep 08, 2021 | 17.71 | 17.90 | 16.85 | 17.82 | 291,767 | -0.02(-0.11%) |
Sep 07, 2021 | 17.39 | 17.87 | 16.84 | 17.84 | 381,199 | +0.68(+3.96%) |
Sep 03, 2021 | 17.47 | 17.47 | 16.96 | 17.16 | 190,541 | -0.09(-0.52%) |
Sep 02, 2021 | 17.00 | 17.40 | 16.70 | 17.25 | 295,975 | +0.42(+2.50%) |
Sep 01, 2021 | 17.17 | 17.50 | 16.51 | 16.83 | 238,653 | +0.45(+2.75%) |
Aug 31, 2021 | 16.11 | 16.45 | 15.72 | 16.38 | 138,393 | +0.45(+2.82%) |
Aug 30, 2021 | 16.93 | 17.00 | 15.87 | 15.93 | 195,921 | -0.67(-4.04%) |
Aug 27, 2021 | 16.26 | 16.87 | 16.23 | 16.60 | 155,117 | +0.20(+1.22%) |
Aug 26, 2021 | 16.50 | 16.85 | 16.14 | 16.40 | 136,648 | -0.08(-0.49%) |
Aug 25, 2021 | 16.40 | 16.60 | 16.15 | 16.48 | 156,705 | +0.29(+1.79%) |
Aug 24, 2021 | 16.53 | 16.58 | 16.16 | 16.19 | 240,875 | +0.13(+0.81%) |
Aug 23, 2021 | 15.45 | 16.65 | 15.25 | 16.06 | 688,862 | +1.22(+8.22%) |
Aug 20, 2021 | 14.78 | 14.92 | 14.51 | 14.84 | 149,208 | +0.27(+1.85%) |
Aug 19, 2021 | 15.51 | 15.70 | 14.50 | 14.57 | 139,775 | -1.13(-7.20%) |
Aug 18, 2021 | 15.31 | 15.94 | 15.31 | 15.70 | 250,797 | +0.31(+2.01%) |
Aug 17, 2021 | 14.88 | 15.92 | 14.32 | 15.39 | 425,618 | +0.64(+4.34%) |
Aug 16, 2021 | 13.13 | 15.50 | 13.13 | 14.75 | 1,212,396 | +1.13(+8.30%) |
Aug 13, 2021 | 14.01 | 14.49 | 13.54 | 13.62 | 355,376 | -0.48(-3.40%) |
Aug 12, 2021 | 14.24 | 14.24 | 13.54 | 14.10 | 338,205 | +0.15(+1.08%) |
Aug 11, 2021 | 14.81 | 15.06 | 13.82 | 13.95 | 315,854 | -0.60(-4.12%) |
Aug 10, 2021 | 14.56 | 14.83 | 14.20 | 14.55 | 197,002 | +0.25(+1.75%) |
Aug 09, 2021 | 14.27 | 14.40 | 13.72 | 14.30 | 279,612 | -0.08(-0.56%) |
Aug 06, 2021 | 15.06 | 15.39 | 14.13 | 14.38 | 373,302 | -0.32(-2.18%) |
Aug 05, 2021 | 14.56 | 14.78 | 13.89 | 14.70 | 376,970 | +0.08(+0.55%) |
Aug 04, 2021 | 14.83 | 15.04 | 14.43 | 14.62 | 256,538 | -0.35(-2.34%) |
Aug 03, 2021 | 15.84 | 15.84 | 14.95 | 14.97 | 162,768 | -0.67(-4.28%) |
Aug 02, 2021 | 15.80 | 16.04 | 15.26 | 15.64 | 344,301 | +0.14(+0.90%) |
Jul 30, 2021 | 16.12 | 16.12 | 14.42 | 15.50 | 605,963 | -0.56(-3.49%) |
Jul 29, 2021 | 16.06 | 16.33 | 15.90 | 16.06 | 257,246 | -0.17(-1.05%) |
Jul 28, 2021 | 16.30 | 16.63 | 15.92 | 16.23 | 273,087 | -0.06(-0.37%) |
Jul 27, 2021 | 17.00 | 17.00 | 15.88 | 16.29 | 418,802 | +0.04(+0.25%) |
Jul 26, 2021 | 17.84 | 17.84 | 16.03 | 16.25 | 570,400 | -1.13(-6.50%) |
Jul 23, 2021 | 17.19 | 17.42 | 17.01 | 17.38 | 84,451 | +0.12(+0.70%) |
Jul 22, 2021 | 17.09 | 17.53 | 16.90 | 17.26 | 142,718 | +0.27(+1.59%) |
Jul 21, 2021 | 17.46 | 17.50 | 16.90 | 16.99 | 283,536 | -0.60(-3.41%) |
Jul 20, 2021 | 17.09 | 17.65 | 16.90 | 17.59 | 159,815 | +0.58(+3.41%) |
Jul 19, 2021 | 17.38 | 17.38 | 16.71 | 17.01 | 336,744 | -0.37(-2.13%) |
Jul 16, 2021 | 18.09 | 18.39 | 17.37 | 17.38 | 228,859 | -0.71(-3.92%) |
Jul 15, 2021 | 17.76 | 18.39 | 17.54 | 18.09 | 367,527 | +0.28(+1.57%) |
Jul 14, 2021 | 18.92 | 19.30 | 17.62 | 17.81 | 508,878 | -0.96(-5.11%) |
Jul 13, 2021 | 19.45 | 20.45 | 18.00 | 18.77 | 1,299,303 | -0.23(-1.21%) |
Jul 12, 2021 | 18.89 | 19.34 | 18.61 | 19.00 | 206,471 | +0.42(+2.26%) |
Jul 09, 2021 | 19.45 | 19.73 | 18.58 | 18.58 | 446,294 | -0.90(-4.62%) |
Jul 08, 2021 | 17.28 | 20.44 | 17.08 | 19.48 | 820,113 | +1.98(+11.31%) |
Jul 07, 2021 | 17.85 | 18.37 | 17.40 | 17.50 | 230,308 | -0.36(-2.02%) |
Jul 06, 2021 | 18.88 | 18.88 | 17.70 | 17.86 | 237,869 | -0.17(-0.94%) |
Jul 02, 2021 | 18.09 | 18.37 | 17.67 | 18.03 | 293,830 | +0.22(+1.24%) |