Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.04 | 16.16 | 15.99 | 16.08 | 199,623 | -0.01(-0.06%) |
Oct 28, 2021 | 15.95 | 16.20 | 15.92 | 16.09 | 198,836 | +0.05(+0.31%) |
Oct 27, 2021 | 15.94 | 16.04 | 15.85 | 16.04 | 275,154 | +0.04(+0.25%) |
Oct 26, 2021 | 16.00 | 16.00 | 313,793 | +0.13(+0.81%) | ||
Oct 25, 2021 | 15.85 | 15.95 | 15.63 | 15.87 | 704,280 | -0.12(-0.74%) |
Oct 22, 2021 | 16.10 | 16.16 | 15.85 | 15.99 | 206,769 | -0.20(-1.22%) |
Oct 21, 2021 | 16.42 | 16.53 | 16.12 | 16.19 | 200,088 | -0.17(-1.03%) |
Oct 20, 2021 | 16.26 | 16.45 | 16.22 | 16.36 | 257,517 | +0.00(+0.00%) |
Oct 19, 2021 | 16.53 | 16.53 | 16.23 | 16.36 | 457,274 | -0.06(-0.36%) |
Oct 18, 2021 | 16.29 | 16.46 | 16.17 | 16.41 | 426,479 | +0.02(+0.12%) |
Oct 15, 2021 | 16.26 | 16.42 | 16.22 | 16.40 | 363,357 | +0.10(+0.61%) |
Oct 14, 2021 | 16.38 | 16.43 | 16.13 | 16.30 | 224,900 | +0.06(+0.36%) |
Oct 13, 2021 | 16.40 | 16.45 | 16.09 | 16.24 | 465,314 | -0.03(-0.18%) |
Oct 12, 2021 | 15.82 | 16.29 | 15.72 | 16.27 | 883,158 | +0.41(+2.62%) |
Oct 11, 2021 | 16.06 | 16.47 | 15.82 | 15.85 | 1,080,108 | -0.40(-2.49%) |
Oct 08, 2021 | 16.72 | 16.82 | 16.23 | 16.26 | 919,669 | -0.41(-2.49%) |
Oct 07, 2021 | 16.93 | 16.93 | 16.63 | 16.67 | 1,227,278 | -0.05(-0.29%) |
Oct 06, 2021 | 17.00 | 17.14 | 16.36 | 16.72 | 4,162,313 | -2.65(-13.66%) |
Oct 05, 2021 | 19.40 | 19.54 | 19.26 | 19.37 | 90,215 | -0.05(-0.25%) |
Oct 04, 2021 | 19.71 | 19.72 | 19.36 | 19.42 | 124,167 | -0.31(-1.55%) |
Oct 01, 2021 | 19.21 | 19.82 | 19.21 | 19.72 | 158,769 | +0.60(+3.15%) |
Sep 30, 2021 | 19.51 | 19.56 | 19.07 | 19.12 | 174,971 | -0.26(-1.32%) |
Sep 29, 2021 | 19.47 | 19.56 | 18.98 | 19.38 | 241,247 | -0.05(-0.25%) |
Sep 28, 2021 | 19.60 | 20.00 | 19.40 | 19.43 | 416,712 | -0.81(-4.00%) |
Sep 27, 2021 | 19.53 | 20.59 | 19.45 | 20.23 | 767,469 | +0.52(+2.65%) |
Sep 24, 2021 | 19.13 | 19.87 | 18.99 | 19.71 | 458,383 | +0.58(+3.04%) |
Sep 23, 2021 | 18.29 | 19.24 | 18.29 | 19.13 | 431,960 | +0.90(+4.93%) |
Sep 22, 2021 | 18.06 | 18.32 | 18.01 | 18.23 | 249,106 | +0.33(+1.82%) |
Sep 21, 2021 | 17.61 | 18.12 | 17.49 | 17.91 | 364,707 | +0.36(+2.02%) |
Sep 20, 2021 | 17.39 | 17.74 | 17.30 | 17.55 | 484,611 | -0.21(-1.17%) |
Sep 17, 2021 | 17.39 | 17.89 | 17.36 | 17.76 | 530,351 | +0.37(+2.10%) |
Sep 16, 2021 | 17.25 | 17.51 | 17.15 | 17.39 | 236,627 | +0.10(+0.57%) |
Sep 15, 2021 | 17.46 | 17.53 | 17.20 | 17.29 | 186,646 | -0.25(-1.41%) |
Sep 14, 2021 | 17.47 | 17.81 | 17.39 | 17.54 | 456,809 | +0.08(+0.45%) |
Sep 13, 2021 | 17.37 | 17.59 | 17.22 | 17.46 | 431,344 | +0.40(+2.37%) |
Sep 10, 2021 | 17.13 | 17.23 | 17.03 | 17.06 | 200,443 | +0.00(+0.00%) |
Sep 09, 2021 | 16.96 | 17.24 | 16.81 | 17.06 | 166,675 | +0.15(+0.88%) |
Sep 08, 2021 | 16.95 | 17.30 | 16.89 | 16.91 | 262,002 | -0.05(-0.29%) |
Sep 07, 2021 | 17.11 | 17.14 | 16.70 | 16.96 | 345,123 | -0.12(-0.69%) |
Sep 03, 2021 | 17.12 | 17.16 | 16.82 | 17.08 | 223,027 | +0.01(+0.06%) |
Sep 02, 2021 | 17.62 | 17.67 | 17.03 | 17.07 | 236,211 | -0.34(-1.93%) |
Sep 01, 2021 | 17.16 | 17.52 | 16.92 | 17.40 | 399,567 | +0.38(+2.26%) |
Aug 31, 2021 | 17.21 | 17.31 | 16.44 | 17.02 | 3,550,689 | -0.30(-1.71%) |
Aug 30, 2021 | 18.40 | 18.47 | 17.13 | 17.31 | 1,085,785 | -0.74(-4.10%) |
Aug 27, 2021 | 17.16 | 18.90 | 17.09 | 18.05 | 2,454,133 | +1.00(+5.85%) |
Aug 26, 2021 | 17.02 | 17.08 | 16.78 | 17.06 | 657,752 | -0.02(-0.12%) |
Aug 25, 2021 | 16.97 | 17.18 | 16.82 | 17.08 | 1,114,759 | -0.59(-3.35%) |
Aug 24, 2021 | 17.49 | 17.70 | 17.42 | 17.67 | 219,463 | +0.22(+1.24%) |
Aug 23, 2021 | 17.25 | 17.51 | 17.22 | 17.45 | 229,200 | +0.18(+1.03%) |
Aug 20, 2021 | 16.89 | 17.30 | 16.78 | 17.27 | 257,501 | +0.38(+2.28%) |
Aug 19, 2021 | 16.86 | 16.95 | 16.61 | 16.89 | 176,230 | -0.04(-0.23%) |
Aug 18, 2021 | 16.56 | 17.00 | 16.53 | 16.93 | 152,775 | +0.30(+1.78%) |
Aug 17, 2021 | 16.68 | 16.73 | 16.41 | 16.63 | 258,310 | -0.15(-0.88%) |
Aug 16, 2021 | 16.82 | 16.88 | 16.58 | 16.78 | 267,099 | -0.01(-0.06%) |
Aug 13, 2021 | 16.67 | 16.83 | 16.58 | 16.79 | 328,614 | +0.11(+0.65%) |
Aug 12, 2021 | 16.44 | 16.70 | 16.30 | 16.68 | 376,554 | +0.38(+2.30%) |
Aug 11, 2021 | 16.19 | 16.35 | 16.09 | 16.31 | 166,178 | +0.17(+1.04%) |
Aug 10, 2021 | 16.09 | 16.21 | 15.96 | 16.14 | 134,016 | +0.13(+0.80%) |
Aug 09, 2021 | 16.14 | 16.14 | 15.91 | 16.01 | 89,706 | -0.08(-0.49%) |
Aug 06, 2021 | 16.22 | 16.22 | 15.91 | 16.09 | 146,065 | +0.08(+0.49%) |
Aug 05, 2021 | 15.69 | 16.07 | 15.67 | 16.01 | 174,004 | +0.32(+2.01%) |
Aug 04, 2021 | 15.49 | 15.89 | 15.49 | 15.69 | 127,427 | +0.00(+0.00%) |
Aug 03, 2021 | 15.95 | 15.95 | 15.55 | 15.69 | 210,478 | -0.26(-1.61%) |