Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.18 | 16.18 | 16.18 | 16.18 | 643 | -0.16(-0.96%) |
Oct 28, 2021 | 16.34 | 16.34 | 16.34 | 16.34 | 297 | +0.08(+0.51%) |
Oct 27, 2021 | 15.78 | 16.26 | 15.78 | 16.26 | 1,117 | +0.47(+2.97%) |
Oct 26, 2021 | 16.69 | 15.79 | 15.79 | 10,984 | -0.77(-4.66%) | |
Oct 25, 2021 | 16.71 | 16.71 | 16.33 | 16.56 | 1,265 | -0.04(-0.22%) |
Oct 22, 2021 | 16.60 | 16.60 | 16.60 | 16.60 | 168 | +0.26(+1.57%) |
Oct 21, 2021 | 16.40 | 16.40 | 16.34 | 16.34 | 867 | -0.45(-2.68%) |
Oct 20, 2021 | 15.99 | 16.79 | 15.99 | 16.79 | 1,778 | +0.77(+4.82%) |
Oct 19, 2021 | 16.61 | 16.77 | 16.02 | 16.02 | 4,384 | -0.83(-4.91%) |
Oct 18, 2021 | 16.67 | 16.85 | 16.25 | 16.85 | 5,846 | +0.24(+1.44%) |
Oct 15, 2021 | 16.74 | 16.76 | 16.54 | 16.61 | 4,298 | +0.09(+0.56%) |
Oct 14, 2021 | 16.66 | 16.66 | 16.23 | 16.51 | 3,149 | +0.21(+1.30%) |
Oct 13, 2021 | 16.36 | 16.73 | 16.11 | 16.30 | 14,954 | +0.20(+1.26%) |
Oct 12, 2021 | 16.87 | 16.87 | 15.88 | 16.10 | 836 | -0.82(-4.83%) |
Oct 11, 2021 | 16.73 | 16.92 | 16.21 | 16.92 | 3,134 | +0.42(+2.56%) |
Oct 08, 2021 | 16.51 | 16.51 | 16.48 | 16.50 | 509 | -0.12(-0.72%) |
Oct 07, 2021 | 16.56 | 16.69 | 16.55 | 16.62 | 2,915 | +0.18(+1.12%) |
Oct 06, 2021 | 16.27 | 16.54 | 16.17 | 16.43 | 6,137 | -0.11(-0.67%) |
Oct 05, 2021 | 15.85 | 16.63 | 15.85 | 16.54 | 10,900 | +0.11(+0.67%) |
Oct 04, 2021 | 15.81 | 16.43 | 15.81 | 16.43 | 1,841 | +0.67(+4.26%) |
Oct 01, 2021 | 15.46 | 16.29 | 15.45 | 15.76 | 7,193 | +0.05(+0.29%) |
Sep 30, 2021 | 16.17 | 16.17 | 15.72 | 15.72 | 5,500 | -0.54(-3.35%) |
Sep 29, 2021 | 16.06 | 16.26 | 15.95 | 16.26 | 5,090 | +0.15(+0.90%) |
Sep 28, 2021 | 16.14 | 16.30 | 16.12 | 16.11 | 2,664 | -0.01(-0.06%) |
Sep 27, 2021 | 16.07 | 16.12 | 15.42 | 16.12 | 7,121 | +0.12(+0.74%) |
Sep 24, 2021 | 15.68 | 16.01 | 15.50 | 16.01 | 5,272 | +0.05(+0.34%) |
Sep 23, 2021 | 15.80 | 15.99 | 15.50 | 15.95 | 7,712 | +0.16(+1.04%) |
Sep 22, 2021 | 15.71 | 15.96 | 15.42 | 15.79 | 9,658 | -0.04(-0.23%) |
Sep 21, 2021 | 16.12 | 16.12 | 15.65 | 15.82 | 9,433 | -0.26(-1.64%) |
Sep 20, 2021 | 15.35 | 16.09 | 15.10 | 16.09 | 16,094 | +0.03(+0.17%) |
Sep 17, 2021 | 15.64 | 16.06 | 15.30 | 16.06 | 17,778 | +0.26(+1.67%) |
Sep 16, 2021 | 15.18 | 15.80 | 15.13 | 15.80 | 14,152 | +0.31(+1.99%) |
Sep 15, 2021 | 14.75 | 15.49 | 14.75 | 15.49 | 20,245 | +0.90(+6.16%) |
Sep 14, 2021 | 14.68 | 14.96 | 14.59 | 14.59 | 3,605 | -0.22(-1.47%) |
Sep 13, 2021 | 14.53 | 14.72 | 14.46 | 14.81 | 5,829 | +0.38(+2.64%) |
Sep 10, 2021 | 14.39 | 14.49 | 14.39 | 14.43 | 1,196 | +0.05(+0.32%) |
Sep 09, 2021 | 14.38 | 14.48 | 14.38 | 14.38 | 4,272 | +0.00(+0.00%) |
Sep 08, 2021 | 14.38 | 14.38 | 14.38 | 14.38 | 1,305 | +0.00(+0.00%) |
Sep 07, 2021 | 14.53 | 14.59 | 14.38 | 14.38 | 2,590 | -0.36(-2.46%) |
Sep 03, 2021 | 14.54 | 14.91 | 14.54 | 14.74 | 3,259 | +0.15(+1.00%) |
Sep 02, 2021 | 14.67 | 14.67 | 14.60 | 14.60 | 976 | -0.16(-1.11%) |
Sep 01, 2021 | 14.61 | 14.82 | 14.61 | 14.76 | 2,716 | +0.42(+2.91%) |
Aug 31, 2021 | 14.61 | 14.91 | 14.34 | 14.34 | 15,181 | -0.24(-1.62%) |
Aug 30, 2021 | 14.55 | 14.91 | 14.44 | 14.58 | 12,329 | +0.05(+0.31%) |
Aug 27, 2021 | 13.97 | 14.82 | 13.97 | 14.53 | 11,965 | +0.56(+4.03%) |
Aug 26, 2021 | 14.72 | 14.97 | 13.97 | 13.97 | 34,896 | -1.00(-6.67%) |
Aug 25, 2021 | 14.67 | 14.97 | 14.67 | 14.97 | 6,523 | +0.19(+1.29%) |
Aug 24, 2021 | 14.87 | 14.98 | 14.72 | 14.78 | 5,864 | +0.24(+1.62%) |
Aug 23, 2021 | 14.82 | 14.98 | 14.54 | 14.54 | 10,712 | -0.43(-2.84%) |
Aug 20, 2021 | 15.66 | 15.66 | 14.71 | 14.97 | 6,002 | +0.25(+1.72%) |
Aug 19, 2021 | 14.99 | 15.03 | 14.48 | 14.72 | 11,619 | -0.60(-3.91%) |
Aug 18, 2021 | 14.87 | 15.32 | 14.83 | 15.32 | 8,378 | +0.28(+1.87%) |
Aug 17, 2021 | 14.95 | 15.08 | 14.76 | 15.03 | 11,193 | +0.18(+1.22%) |
Aug 16, 2021 | 14.88 | 15.03 | 14.80 | 14.85 | 9,879 | +0.05(+0.31%) |
Aug 13, 2021 | 14.65 | 15.09 | 14.65 | 14.81 | 3,148 | +0.34(+2.32%) |
Aug 12, 2021 | 15.04 | 15.37 | 14.47 | 14.47 | 22,705 | +0.00(+0.00%) |
Aug 11, 2021 | 15.42 | 15.55 | 14.47 | 14.47 | 20,910 | -0.80(-5.24%) |
Aug 10, 2021 | 15.35 | 15.47 | 15.17 | 15.27 | 7,259 | +0.13(+0.84%) |
Aug 09, 2021 | 15.05 | 15.66 | 15.05 | 15.14 | 8,315 | -0.01(-0.06%) |
Aug 06, 2021 | 15.39 | 15.63 | 15.15 | 15.15 | 6,329 | -0.24(-1.53%) |
Aug 05, 2021 | 15.17 | 15.39 | 14.78 | 15.39 | 6,970 | +0.13(+0.83%) |
Aug 04, 2021 | 15.29 | 15.31 | 14.80 | 15.26 | 10,372 | +0.05(+0.30%) |
Aug 03, 2021 | 15.19 | 15.31 | 15.11 | 15.22 | 16,425 | +0.03(+0.20%) |