Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.75 | 15.16 | 14.75 | 14.98 | 8,773 | +0.12(+0.81%) |
Oct 28, 2021 | 14.66 | 15.09 | 14.63 | 14.86 | 4,436 | +0.20(+1.38%) |
Oct 27, 2021 | 14.66 | 14.76 | 14.66 | 14.66 | 5,029 | -0.11(-0.75%) |
Oct 26, 2021 | 14.66 | 14.77 | 4,859 | +0.06(+0.44%) | ||
Oct 25, 2021 | 14.76 | 14.84 | 14.66 | 14.70 | 1,950 | -0.05(-0.31%) |
Oct 22, 2021 | 14.70 | 15.34 | 13.63 | 14.75 | 53,290 | -0.14(-0.93%) |
Oct 21, 2021 | 14.55 | 14.89 | 14.55 | 14.89 | 3,401 | +0.03(+0.19%) |
Oct 20, 2021 | 14.84 | 14.86 | 14.84 | 14.86 | 1,082 | +0.09(+0.62%) |
Oct 19, 2021 | 14.99 | 15.03 | 14.61 | 14.77 | 6,428 | -0.12(-0.80%) |
Oct 18, 2021 | 14.91 | 15.10 | 14.89 | 14.89 | 9,236 | -0.08(-0.55%) |
Oct 15, 2021 | 15.14 | 15.14 | 14.97 | 14.97 | 2,473 | -0.03(-0.18%) |
Oct 14, 2021 | 15.16 | 15.16 | 15.00 | 15.00 | 1,436 | -0.05(-0.31%) |
Oct 13, 2021 | 15.02 | 15.18 | 15.02 | 15.04 | 2,463 | -0.26(-1.69%) |
Oct 12, 2021 | 15.25 | 15.30 | 15.25 | 15.30 | 2,080 | +0.35(+2.34%) |
Oct 11, 2021 | 14.93 | 14.95 | 14.93 | 14.95 | 1,464 | -0.19(-1.28%) |
Oct 08, 2021 | 15.32 | 15.32 | 15.13 | 15.14 | 946 | -0.03(-0.18%) |
Oct 07, 2021 | 15.13 | 15.37 | 15.13 | 15.17 | 2,456 | +0.10(+0.67%) |
Oct 06, 2021 | 15.11 | 15.11 | 15.07 | 15.07 | 740 | -0.29(-1.86%) |
Oct 05, 2021 | 15.30 | 15.37 | 15.27 | 15.36 | 2,241 | -0.04(-0.26%) |
Oct 04, 2021 | 15.13 | 15.40 | 15.13 | 15.40 | 1,553 | +0.06(+0.38%) |
Oct 01, 2021 | 15.33 | 15.34 | 15.05 | 15.34 | 2,205 | +0.14(+0.91%) |
Sep 30, 2021 | 15.42 | 15.44 | 15.11 | 15.20 | 7,143 | -0.13(-0.84%) |
Sep 29, 2021 | 15.17 | 15.41 | 15.08 | 15.33 | 9,116 | +0.20(+1.34%) |
Sep 28, 2021 | 15.36 | 15.36 | 14.84 | 15.13 | 8,023 | +0.08(+0.55%) |
Sep 27, 2021 | 15.35 | 15.44 | 14.84 | 15.04 | 15,944 | -0.29(-1.92%) |
Sep 24, 2021 | 16.04 | 16.04 | 15.30 | 15.34 | 4,716 | +0.06(+0.36%) |
Sep 23, 2021 | 15.36 | 15.36 | 15.24 | 15.28 | 2,525 | -0.11(-0.72%) |
Sep 22, 2021 | 15.39 | 15.39 | 15.39 | 15.39 | 1,989 | -0.26(-1.65%) |
Sep 21, 2021 | 15.65 | 15.65 | 15.65 | 15.65 | 858 | +0.29(+1.86%) |
Sep 20, 2021 | 15.59 | 16.01 | 15.31 | 15.37 | 3,801 | -0.56(-3.53%) |
Sep 17, 2021 | 15.54 | 15.96 | 15.20 | 15.93 | 25,112 | +0.42(+2.73%) |
Sep 16, 2021 | 15.53 | 15.67 | 15.39 | 15.50 | 2,373 | -0.03(-0.18%) |
Sep 15, 2021 | 15.44 | 15.66 | 15.40 | 15.53 | 13,578 | +0.31(+2.06%) |
Sep 14, 2021 | 15.15 | 15.39 | 15.15 | 15.22 | 6,317 | -0.05(-0.30%) |
Sep 13, 2021 | 15.40 | 15.91 | 15.23 | 15.26 | 7,455 | -0.14(-0.89%) |
Sep 10, 2021 | 15.50 | 15.86 | 15.20 | 15.40 | 8,741 | -0.23(-1.46%) |
Sep 09, 2021 | 15.56 | 15.63 | 15.46 | 15.63 | 5,866 | -0.02(-0.12%) |
Sep 08, 2021 | 15.73 | 16.11 | 15.56 | 15.65 | 11,260 | -0.09(-0.58%) |
Sep 07, 2021 | 15.56 | 15.74 | 15.34 | 15.74 | 14,865 | +0.16(+1.06%) |
Sep 03, 2021 | 15.56 | 15.64 | 15.16 | 15.57 | 9,474 | +0.02(+0.12%) |
Sep 02, 2021 | 15.32 | 15.57 | 15.32 | 15.56 | 16,249 | +0.22(+1.43%) |
Sep 01, 2021 | 15.41 | 15.41 | 15.25 | 15.34 | 3,106 | +0.04(+0.24%) |
Aug 31, 2021 | 15.31 | 15.41 | 15.26 | 15.30 | 11,974 | -0.03(-0.18%) |
Aug 30, 2021 | 15.36 | 15.36 | 15.19 | 15.33 | 4,624 | -0.03(-0.18%) |
Aug 27, 2021 | 15.20 | 15.37 | 15.14 | 15.36 | 16,987 | +0.06(+0.42%) |
Aug 26, 2021 | 15.08 | 15.36 | 15.06 | 15.29 | 6,323 | -0.02(-0.12%) |
Aug 25, 2021 | 15.27 | 15.42 | 15.26 | 15.31 | 7,206 | -0.01(-0.06%) |
Aug 24, 2021 | 15.10 | 15.37 | 15.05 | 15.32 | 6,114 | +0.05(+0.30%) |
Aug 23, 2021 | 15.27 | 15.33 | 15.19 | 15.27 | 37,295 | +0.10(+0.66%) |
Aug 20, 2021 | 15.10 | 15.33 | 15.10 | 15.17 | 9,583 | +0.01(+0.06%) |
Aug 19, 2021 | 15.30 | 15.36 | 14.98 | 15.16 | 7,744 | -0.26(-1.66%) |
Aug 18, 2021 | 15.33 | 15.43 | 15.16 | 15.42 | 9,378 | +0.10(+0.66%) |
Aug 17, 2021 | 15.03 | 15.42 | 15.03 | 15.32 | 7,247 | +0.24(+1.58%) |
Aug 16, 2021 | 15.10 | 15.10 | 14.98 | 15.08 | 1,834 | -0.02(-0.12%) |
Aug 13, 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 1,656 | -0.02(-0.12%) |
Aug 12, 2021 | 14.93 | 15.20 | 14.93 | 15.12 | 4,638 | +0.06(+0.43%) |
Aug 11, 2021 | 14.95 | 15.05 | 14.95 | 15.05 | 2,941 | -0.06(-0.42%) |
Aug 10, 2021 | 15.17 | 15.25 | 15.04 | 15.12 | 10,842 | +0.02(+0.12%) |
Aug 09, 2021 | 15.07 | 15.15 | 15.05 | 15.10 | 8,064 | +0.03(+0.18%) |
Aug 06, 2021 | 15.12 | 15.17 | 15.02 | 15.07 | 8,539 | -0.02(-0.12%) |
Aug 05, 2021 | 15.01 | 15.13 | 14.96 | 15.09 | 7,261 | +0.15(+0.98%) |
Aug 04, 2021 | 14.94 | 15.03 | 14.82 | 14.94 | 17,133 | -0.02(-0.12%) |
Aug 03, 2021 | 14.76 | 15.03 | 14.64 | 14.96 | 33,865 | +0.10(+0.68%) |