Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.88 | 15.32 | 14.84 | 15.18 | 26,576,492 | +0.40(+2.67%) |
Sep 29, 2021 | 15.17 | 15.26 | 14.77 | 14.78 | 28,011,082 | -0.44(-2.87%) |
Sep 28, 2021 | 14.98 | 15.24 | 14.78 | 15.22 | 31,675,706 | +0.13(+0.84%) |
Sep 27, 2021 | 15.19 | 15.35 | 15.04 | 15.10 | 24,648,546 | -0.07(-0.44%) |
Sep 24, 2021 | 15.21 | 15.37 | 15.16 | 15.16 | 15,899,255 | -0.17(-1.10%) |
Sep 23, 2021 | 15.39 | 15.46 | 15.21 | 15.33 | 23,452,654 | -0.19(-1.19%) |
Sep 22, 2021 | 15.60 | 15.82 | 15.48 | 15.52 | 20,276,366 | -0.03(-0.22%) |
Sep 21, 2021 | 15.81 | 15.85 | 15.54 | 15.55 | 21,696,956 | -0.13(-0.86%) |
Sep 20, 2021 | 15.33 | 15.68 | 15.22 | 15.68 | 27,455,664 | +0.24(+1.58%) |
Sep 17, 2021 | 15.54 | 15.55 | 15.36 | 15.44 | 27,724,732 | -0.13(-0.81%) |
Sep 16, 2021 | 15.96 | 15.96 | 15.47 | 15.57 | 48,073,104 | -0.71(-4.39%) |
Sep 15, 2021 | 16.38 | 16.54 | 16.26 | 16.28 | 17,869,664 | -0.12(-0.72%) |
Sep 14, 2021 | 16.51 | 16.67 | 16.36 | 16.40 | 19,163,572 | +0.03(+0.15%) |
Sep 13, 2021 | 16.31 | 16.56 | 16.17 | 16.37 | 18,876,532 | +0.10(+0.62%) |
Sep 10, 2021 | 16.56 | 16.62 | 16.27 | 16.27 | 17,431,140 | -0.29(-1.73%) |
Sep 09, 2021 | 16.83 | 16.83 | 16.50 | 16.56 | 19,189,468 | -0.14(-0.86%) |
Sep 08, 2021 | 16.67 | 16.80 | 16.49 | 16.70 | 23,551,294 | +0.01(+0.05%) |
Sep 07, 2021 | 16.95 | 16.95 | 16.59 | 16.69 | 23,924,014 | -0.38(-2.22%) |
Sep 03, 2021 | 16.97 | 17.25 | 16.86 | 17.07 | 24,068,262 | +0.36(+2.16%) |
Sep 02, 2021 | 16.68 | 16.74 | 16.55 | 16.71 | 15,694,584 | +0.05(+0.30%) |
Sep 01, 2021 | 16.99 | 17.00 | 16.65 | 16.66 | 16,262,533 | -0.22(-1.30%) |
Aug 31, 2021 | 16.73 | 16.91 | 16.68 | 16.88 | 14,264,958 | +0.22(+1.31%) |
Aug 30, 2021 | 17.02 | 17.03 | 16.58 | 16.66 | 15,511,333 | -0.19(-1.13%) |
Aug 27, 2021 | 16.42 | 16.93 | 16.35 | 16.85 | 17,270,026 | +0.42(+2.58%) |
Aug 26, 2021 | 16.34 | 16.54 | 16.32 | 16.43 | 11,843,360 | -0.10(-0.60%) |
Aug 25, 2021 | 16.61 | 16.63 | 16.40 | 16.53 | 13,241,587 | -0.22(-1.34%) |
Aug 24, 2021 | 16.87 | 16.88 | 16.63 | 16.75 | 14,687,231 | -0.02(-0.15%) |
Aug 23, 2021 | 16.30 | 16.87 | 16.08 | 16.78 | 26,480,836 | +0.77(+4.78%) |
Aug 20, 2021 | 15.83 | 16.15 | 15.64 | 16.01 | 15,229,001 | +0.08(+0.52%) |
Aug 19, 2021 | 16.13 | 16.20 | 15.87 | 15.93 | 23,555,302 | -0.27(-1.70%) |
Aug 18, 2021 | 16.68 | 16.68 | 16.14 | 16.20 | 25,649,336 | -0.42(-2.55%) |
Aug 17, 2021 | 16.77 | 16.85 | 16.50 | 16.63 | 18,652,274 | -0.18(-1.09%) |
Aug 16, 2021 | 16.74 | 16.95 | 16.68 | 16.81 | 18,498,016 | -0.07(-0.39%) |
Aug 13, 2021 | 16.90 | 17.06 | 16.76 | 16.88 | 15,753,287 | +0.18(+1.10%) |
Aug 12, 2021 | 16.83 | 16.84 | 16.54 | 16.69 | 14,734,278 | -0.22(-1.28%) |
Aug 11, 2021 | 16.71 | 17.07 | 16.68 | 16.91 | 18,164,724 | +0.39(+2.37%) |
Aug 10, 2021 | 17.05 | 17.13 | 16.52 | 16.52 | 32,885,154 | -0.60(-3.50%) |
Aug 09, 2021 | 17.06 | 17.34 | 16.99 | 17.12 | 29,362,876 | -0.20(-1.15%) |
Aug 06, 2021 | 17.28 | 17.48 | 16.94 | 17.32 | 35,708,980 | -0.38(-2.16%) |
Aug 05, 2021 | 18.03 | 18.03 | 17.66 | 17.70 | 13,877,679 | -0.32(-1.80%) |
Aug 04, 2021 | 18.32 | 18.57 | 18.00 | 18.02 | 20,164,978 | -0.06(-0.32%) |
Aug 03, 2021 | 17.94 | 18.12 | 17.93 | 18.08 | 12,900,604 | +0.12(+0.69%) |
Aug 02, 2021 | 18.13 | 18.14 | 17.82 | 17.96 | 14,684,940 | -0.17(-0.92%) |
Jul 30, 2021 | 18.06 | 18.31 | 17.97 | 18.12 | 12,232,419 | -0.03(-0.18%) |
Jul 29, 2021 | 18.10 | 18.31 | 17.97 | 18.16 | 19,700,480 | +0.39(+2.20%) |
Jul 28, 2021 | 17.46 | 17.79 | 17.41 | 17.77 | 14,354,970 | +0.29(+1.67%) |
Jul 27, 2021 | 17.37 | 17.53 | 17.22 | 17.48 | 12,605,250 | +0.14(+0.82%) |
Jul 26, 2021 | 17.20 | 17.52 | 17.13 | 17.33 | 12,346,512 | +0.16(+0.92%) |
Jul 23, 2021 | 17.19 | 17.30 | 17.01 | 17.18 | 12,382,024 | -0.09(-0.53%) |
Jul 22, 2021 | 17.30 | 17.38 | 17.08 | 17.27 | 12,218,155 | -0.13(-0.77%) |
Jul 21, 2021 | 17.13 | 17.49 | 17.09 | 17.40 | 14,472,161 | +0.15(+0.87%) |
Jul 20, 2021 | 17.21 | 17.53 | 17.10 | 17.25 | 19,502,662 | +0.15(+0.88%) |
Jul 19, 2021 | 17.18 | 17.35 | 16.87 | 17.10 | 24,187,604 | -0.27(-1.53%) |
Jul 16, 2021 | 17.62 | 17.66 | 17.24 | 17.37 | 20,921,638 | -0.34(-1.93%) |
Jul 15, 2021 | 17.74 | 17.77 | 17.44 | 17.71 | 15,427,574 | -0.05(-0.28%) |
Jul 14, 2021 | 18.02 | 18.02 | 17.65 | 17.76 | 15,811,539 | +0.16(+0.90%) |
Jul 13, 2021 | 17.42 | 17.92 | 17.41 | 17.60 | 17,843,058 | +0.26(+1.49%) |
Jul 12, 2021 | 17.48 | 17.71 | 17.29 | 17.34 | 12,639,747 | -0.25(-1.42%) |
Jul 09, 2021 | 17.32 | 17.66 | 17.28 | 17.59 | 12,797,541 | +0.34(+1.98%) |
Jul 08, 2021 | 17.66 | 17.72 | 17.13 | 17.25 | 17,357,728 | -0.39(-2.22%) |
Jul 07, 2021 | 17.82 | 17.82 | 17.51 | 17.64 | 11,188,538 | -0.08(-0.47%) |
Jul 06, 2021 | 17.57 | 17.78 | 17.47 | 17.72 | 24,271,794 | +0.42(+2.40%) |
Jul 02, 2021 | 17.33 | 17.45 | 17.14 | 17.31 | 12,880,907 | +0.17(+1.02%) |