Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.84 | 16.84 | 16.57 | 16.64 | 284,440 | -0.11(-0.67%) |
Oct 28, 2021 | 16.64 | 16.78 | 16.60 | 16.75 | 150,132 | +0.14(+0.82%) |
Oct 27, 2021 | 16.66 | 16.71 | 16.58 | 16.62 | 159,587 | -0.05(-0.27%) |
Oct 26, 2021 | 16.73 | 16.66 | 199,023 | -0.09(-0.54%) | ||
Oct 25, 2021 | 16.91 | 16.93 | 16.71 | 16.75 | 424,507 | -0.11(-0.67%) |
Oct 22, 2021 | 16.84 | 16.91 | 16.80 | 16.87 | 151,254 | +0.07(+0.40%) |
Oct 21, 2021 | 16.80 | 16.89 | 16.75 | 16.80 | 279,435 | +0.05(+0.27%) |
Oct 20, 2021 | 16.73 | 16.84 | 16.69 | 16.75 | 475,829 | +0.09(+0.54%) |
Oct 19, 2021 | 16.64 | 16.73 | 16.62 | 16.66 | 382,186 | +0.07(+0.41%) |
Oct 18, 2021 | 16.66 | 16.71 | 16.53 | 16.60 | 405,650 | -0.05(-0.27%) |
Oct 15, 2021 | 16.62 | 16.80 | 16.60 | 16.64 | 299,121 | +0.16(+0.96%) |
Oct 14, 2021 | 16.48 | 16.55 | 16.42 | 16.48 | 389,427 | +0.07(+0.41%) |
Oct 13, 2021 | 16.39 | 16.42 | 16.32 | 16.42 | 252,562 | +0.11(+0.69%) |
Oct 12, 2021 | 16.26 | 16.42 | 16.26 | 16.30 | 199,352 | +0.02(+0.14%) |
Oct 11, 2021 | 16.33 | 16.37 | 16.26 | 16.28 | 231,305 | -0.02(-0.14%) |
Oct 08, 2021 | 16.19 | 16.35 | 16.17 | 16.30 | 173,344 | +0.16(+0.98%) |
Oct 07, 2021 | 16.37 | 16.37 | 16.14 | 16.14 | 208,555 | +0.02(+0.14%) |
Oct 06, 2021 | 15.96 | 16.14 | 15.87 | 16.12 | 239,928 | +0.11(+0.71%) |
Oct 05, 2021 | 16.12 | 16.12 | 16.01 | 16.01 | 231,383 | -0.02(-0.14%) |
Oct 04, 2021 | 16.21 | 16.28 | 15.96 | 16.03 | 327,432 | -0.16(-0.98%) |
Oct 01, 2021 | 16.01 | 16.28 | 15.99 | 16.19 | 410,171 | +0.25(+1.56%) |
Sep 30, 2021 | 16.23 | 16.23 | 15.94 | 15.94 | 471,892 | +0.00(+0.00%) |
Sep 29, 2021 | 16.08 | 16.14 | 15.94 | 15.94 | 321,288 | -0.07(-0.42%) |
Sep 28, 2021 | 16.21 | 16.25 | 16.01 | 16.01 | 370,542 | -0.20(-1.25%) |
Sep 27, 2021 | 16.26 | 16.33 | 16.17 | 16.21 | 308,041 | -0.02(-0.14%) |
Sep 24, 2021 | 16.28 | 16.35 | 16.23 | 16.23 | 132,578 | -0.11(-0.69%) |
Sep 23, 2021 | 16.28 | 16.37 | 16.28 | 16.35 | 321,002 | +0.07(+0.42%) |
Sep 22, 2021 | 16.26 | 16.33 | 16.23 | 16.28 | 239,247 | +0.09(+0.56%) |
Sep 21, 2021 | 16.01 | 16.30 | 15.97 | 16.19 | 404,309 | +0.25(+1.56%) |
Sep 20, 2021 | 15.92 | 16.03 | 15.81 | 15.94 | 477,717 | -0.09(-0.56%) |
Sep 17, 2021 | 16.03 | 16.10 | 16.01 | 16.03 | 429,778 | -0.07(-0.42%) |
Sep 16, 2021 | 16.23 | 16.25 | 16.05 | 16.10 | 274,576 | -0.11(-0.70%) |
Sep 15, 2021 | 16.08 | 16.21 | 16.01 | 16.21 | 493,818 | +0.16(+0.98%) |
Sep 14, 2021 | 16.17 | 16.26 | 16.03 | 16.05 | 488,249 | -0.06(-0.35%) |
Sep 13, 2021 | 16.33 | 16.33 | 16.02 | 16.11 | 611,847 | -0.09(-0.55%) |
Sep 10, 2021 | 16.20 | 16.31 | 16.20 | 16.20 | 340,848 | +0.02(+0.14%) |
Sep 09, 2021 | 16.04 | 16.29 | 16.02 | 16.18 | 329,358 | +0.13(+0.83%) |
Sep 08, 2021 | 16.15 | 16.20 | 16.02 | 16.04 | 376,575 | -0.04(-0.27%) |
Sep 07, 2021 | 16.27 | 16.38 | 16.04 | 16.09 | 414,000 | -0.18(-1.09%) |
Sep 03, 2021 | 16.15 | 16.29 | 16.11 | 16.27 | 297,186 | +0.11(+0.69%) |
Sep 02, 2021 | 16.27 | 16.27 | 16.09 | 16.15 | 435,747 | -0.07(-0.41%) |
Sep 01, 2021 | 16.31 | 16.31 | 16.15 | 16.22 | 365,216 | +0.00(+0.00%) |
Aug 31, 2021 | 16.33 | 16.33 | 16.22 | 16.22 | 320,243 | -0.02(-0.14%) |
Aug 30, 2021 | 16.35 | 16.38 | 16.18 | 16.24 | 547,272 | +0.04(+0.27%) |
Aug 27, 2021 | 16.11 | 16.29 | 16.02 | 16.20 | 427,659 | +0.18(+1.11%) |
Aug 26, 2021 | 16.11 | 16.15 | 16.00 | 16.02 | 249,169 | -0.09(-0.55%) |
Aug 25, 2021 | 16.27 | 16.27 | 16.07 | 16.11 | 389,036 | -0.02(-0.14%) |
Aug 24, 2021 | 16.04 | 16.22 | 15.93 | 16.13 | 1,093,976 | +0.15(+0.97%) |
Aug 23, 2021 | 15.93 | 16.04 | 15.80 | 15.98 | 412,282 | +0.15(+0.98%) |
Aug 20, 2021 | 15.54 | 15.87 | 15.54 | 15.82 | 327,573 | +0.31(+2.00%) |
Aug 19, 2021 | 15.78 | 15.82 | 15.51 | 15.51 | 428,379 | -0.31(-1.96%) |
Aug 18, 2021 | 15.87 | 15.93 | 15.71 | 15.82 | 292,348 | +0.02(+0.14%) |
Aug 17, 2021 | 15.93 | 15.93 | 15.65 | 15.80 | 381,423 | -0.15(-0.97%) |
Aug 16, 2021 | 16.04 | 16.07 | 15.96 | 15.96 | 187,302 | -0.09(-0.55%) |
Aug 13, 2021 | 15.98 | 16.09 | 15.96 | 16.04 | 288,633 | +0.09(+0.56%) |
Aug 12, 2021 | 16.04 | 16.06 | 15.96 | 15.96 | 255,671 | -0.04(-0.28%) |
Aug 11, 2021 | 16.09 | 16.15 | 15.96 | 16.00 | 234,598 | +0.00(+0.00%) |
Aug 10, 2021 | 16.07 | 16.18 | 15.97 | 16.00 | 315,354 | -0.02(-0.14%) |
Aug 09, 2021 | 15.93 | 16.13 | 15.87 | 16.02 | 431,071 | +0.18(+1.12%) |
Aug 06, 2021 | 15.78 | 16.02 | 15.73 | 15.85 | 438,199 | +0.15(+0.99%) |
Aug 05, 2021 | 15.36 | 15.71 | 15.35 | 15.69 | 632,270 | +0.53(+3.50%) |
Aug 04, 2021 | 15.07 | 15.20 | 15.03 | 15.16 | 236,432 | +0.04(+0.29%) |
Aug 03, 2021 | 15.09 | 15.14 | 14.97 | 15.11 | 189,208 | +0.04(+0.29%) |