Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2021 | 16.50 | 0 | -0.22(-1.32%) | |||
Nov 05, 2021 | 16.54 | 16.84 | 16.37 | 16.72 | 4,178,879 | +0.04(+0.24%) |
Nov 04, 2021 | 16.52 | 16.69 | 16.38 | 16.68 | 3,923,811 | +0.10(+0.60%) |
Nov 03, 2021 | 16.17 | 16.60 | 16.15 | 16.58 | 2,694,886 | +0.41(+2.54%) |
Nov 02, 2021 | 16.10 | 16.25 | 15.99 | 16.17 | 2,533,342 | +0.29(+1.83%) |
Nov 01, 2021 | 15.79 | 15.86 | 15.71 | 15.88 | 1,974,641 | +0.09(+0.57%) |
Oct 29, 2021 | 15.56 | 15.83 | 15.02 | 15.79 | 3,058,088 | -0.22(-1.37%) |
Oct 28, 2021 | 15.75 | 16.07 | 15.75 | 16.01 | 4,306,633 | -0.18(-1.11%) |
Oct 27, 2021 | 16.55 | 16.60 | 16.18 | 16.19 | 3,973,570 | -1.02(-5.93%) |
Oct 26, 2021 | 17.20 | 17.21 | 2,399,438 | +0.10(+0.58%) | ||
Oct 25, 2021 | 17.00 | 17.16 | 16.90 | 17.11 | 1,847,876 | +0.18(+1.06%) |
Oct 22, 2021 | 17.21 | 17.23 | 16.55 | 16.93 | 3,081,635 | -1.22(-6.72%) |
Oct 21, 2021 | 18.27 | 18.43 | 18.14 | 18.15 | 2,535,487 | -0.50(-2.68%) |
Oct 20, 2021 | 18.96 | 18.96 | 18.64 | 18.65 | 3,071,163 | -0.77(-3.96%) |
Oct 19, 2021 | 19.60 | 19.69 | 19.30 | 19.42 | 1,464,861 | -0.66(-3.29%) |
Oct 18, 2021 | 19.40 | 20.14 | 19.32 | 20.08 | 2,238,606 | +2.18(+12.18%) |
Oct 15, 2021 | 17.80 | 18.00 | 17.70 | 17.90 | 2,049,510 | +0.24(+1.36%) |
Oct 14, 2021 | 17.65 | 17.73 | 17.46 | 17.66 | 602,687 | +0.60(+3.52%) |
Oct 13, 2021 | 16.97 | 17.12 | 16.89 | 17.06 | 946,120 | +0.28(+1.67%) |
Oct 12, 2021 | 16.41 | 16.84 | 16.38 | 16.78 | 1,374,794 | +0.76(+4.74%) |
Oct 11, 2021 | 15.79 | 16.32 | 15.79 | 16.02 | 1,329,426 | +0.61(+3.96%) |
Oct 08, 2021 | 15.79 | 15.81 | 15.24 | 15.41 | 2,375,871 | -0.25(-1.60%) |
Oct 07, 2021 | 15.42 | 15.90 | 15.42 | 15.66 | 963,341 | +0.26(+1.69%) |
Oct 06, 2021 | 15.41 | 15.43 | 14.98 | 15.40 | 2,337,353 | -0.61(-3.81%) |
Oct 05, 2021 | 16.00 | 16.09 | 15.84 | 16.01 | 1,372,057 | +0.17(+1.07%) |
Oct 04, 2021 | 15.86 | 16.16 | 15.76 | 15.84 | 1,197,386 | +0.36(+2.33%) |
Oct 01, 2021 | 15.40 | 15.52 | 15.23 | 15.48 | 1,278,604 | +0.20(+1.31%) |
Sep 30, 2021 | 15.30 | 15.56 | 15.18 | 15.28 | 1,498,961 | -0.20(-1.29%) |
Sep 29, 2021 | 15.36 | 15.61 | 15.33 | 15.48 | 2,355,393 | +0.27(+1.78%) |
Sep 28, 2021 | 15.11 | 15.29 | 15.00 | 15.21 | 2,072,446 | -0.01(-0.07%) |
Sep 27, 2021 | 15.27 | 15.53 | 15.18 | 15.22 | 1,983,952 | -0.43(-2.75%) |
Sep 24, 2021 | 15.69 | 15.88 | 15.59 | 15.65 | 1,495,487 | -0.41(-2.55%) |
Sep 23, 2021 | 16.14 | 16.19 | 16.00 | 16.06 | 1,397,661 | -0.01(-0.06%) |
Sep 22, 2021 | 16.16 | 16.30 | 16.02 | 16.07 | 617,841 | +0.34(+2.16%) |
Sep 21, 2021 | 15.89 | 15.89 | 15.58 | 15.73 | 749,594 | +0.16(+1.03%) |
Sep 20, 2021 | 15.40 | 15.66 | 15.33 | 15.57 | 759,317 | -0.51(-3.17%) |
Sep 17, 2021 | 16.41 | 16.44 | 15.94 | 16.08 | 635,266 | -0.67(-4.00%) |
Sep 16, 2021 | 16.77 | 16.92 | 16.61 | 16.75 | 792,891 | -0.28(-1.64%) |
Sep 15, 2021 | 16.68 | 17.05 | 16.62 | 17.03 | 595,218 | +0.56(+3.40%) |
Sep 14, 2021 | 16.62 | 16.64 | 16.43 | 16.47 | 481,786 | -0.26(-1.55%) |
Sep 13, 2021 | 16.81 | 16.84 | 16.66 | 16.73 | 512,510 | +0.13(+0.78%) |
Sep 10, 2021 | 16.66 | 16.84 | 16.59 | 16.60 | 856,380 | +0.12(+0.76%) |
Sep 09, 2021 | 16.26 | 16.54 | 16.20 | 16.48 | 523,547 | +0.27(+1.69%) |
Sep 08, 2021 | 16.01 | 16.25 | 15.94 | 16.20 | 1,295,082 | +0.13(+0.82%) |
Sep 07, 2021 | 16.07 | 16.18 | 15.94 | 16.07 | 692,364 | +0.04(+0.24%) |
Sep 03, 2021 | 16.02 | 16.19 | 15.95 | 16.03 | 782,370 | +0.27(+1.73%) |
Sep 02, 2021 | 15.93 | 15.93 | 15.70 | 15.76 | 687,459 | -0.07(-0.42%) |
Sep 01, 2021 | 15.47 | 15.88 | 15.43 | 15.82 | 1,407,095 | +0.31(+2.01%) |
Aug 31, 2021 | 15.49 | 15.64 | 15.36 | 15.51 | 2,225,219 | +0.08(+0.55%) |
Aug 30, 2021 | 15.36 | 15.53 | 15.32 | 15.43 | 933,529 | +0.11(+0.74%) |
Aug 27, 2021 | 14.91 | 15.33 | 14.84 | 15.32 | 1,001,745 | +0.74(+5.04%) |
Aug 26, 2021 | 14.53 | 14.69 | 14.51 | 14.58 | 452,233 | -0.09(-0.64%) |
Aug 25, 2021 | 14.76 | 14.80 | 14.63 | 14.68 | 597,854 | +0.09(+0.65%) |
Aug 24, 2021 | 14.50 | 14.60 | 14.44 | 14.58 | 785,698 | +0.64(+4.60%) |
Aug 23, 2021 | 13.86 | 14.01 | 13.82 | 13.94 | 581,363 | +0.24(+1.79%) |
Aug 20, 2021 | 13.54 | 13.87 | 13.51 | 13.69 | 1,021,015 | -0.71(-4.91%) |
Aug 19, 2021 | 14.15 | 14.53 | 14.14 | 14.40 | 1,298,165 | -0.23(-1.55%) |
Aug 18, 2021 | 14.72 | 14.75 | 14.51 | 14.63 | 941,031 | -0.14(-0.96%) |
Aug 17, 2021 | 15.07 | 15.07 | 14.59 | 14.77 | 1,871,364 | -2.05(-12.21%) |
Aug 16, 2021 | 16.97 | 16.97 | 16.70 | 16.82 | 1,501,147 | +0.21(+1.25%) |
Aug 13, 2021 | 16.64 | 16.71 | 16.56 | 16.62 | 384,478 | +0.17(+1.03%) |
Aug 12, 2021 | 16.43 | 16.47 | 16.31 | 16.45 | 443,951 | -0.20(-1.19%) |
Aug 11, 2021 | 16.48 | 16.68 | 16.41 | 16.64 | 732,496 | +0.96(+6.13%) |
Aug 10, 2021 | 15.36 | 15.74 | 15.33 | 15.68 | 1,158,259 | +0.07(+0.42%) |
Aug 09, 2021 | 15.66 | 15.68 | 15.58 | 15.62 | 449,689 | -0.26(-1.66%) |
Aug 06, 2021 | 15.98 | 16.01 | 15.82 | 15.88 | 770,376 | +0.00(+0.00%) |
Aug 05, 2021 | 15.83 | 16.06 | 15.75 | 15.88 | 1,032,766 | +0.22(+1.38%) |
Aug 04, 2021 | 15.80 | 15.87 | 15.62 | 15.66 | 836,182 | -0.31(-1.95%) |
Aug 03, 2021 | 15.75 | 16.00 | 15.70 | 15.98 | 1,223,207 | +0.36(+2.29%) |
Aug 02, 2021 | 15.64 | 15.79 | 15.57 | 15.62 | 1,527,567 | +0.51(+3.37%) |
Jul 30, 2021 | 15.17 | 15.26 | 15.06 | 15.11 | 1,370,303 | +0.24(+1.65%) |
Jul 29, 2021 | 14.49 | 14.95 | 14.45 | 14.86 | 1,615,003 | +1.12(+8.16%) |
Jul 28, 2021 | 13.59 | 13.76 | 13.54 | 13.74 | 805,687 | +0.46(+3.48%) |
Jul 27, 2021 | 13.51 | 13.53 | 13.20 | 13.28 | 1,424,462 | -0.84(-5.94%) |
Jul 26, 2021 | 13.64 | 14.17 | 13.64 | 14.12 | 777,529 | +0.54(+3.96%) |
Jul 23, 2021 | 13.48 | 13.61 | 13.45 | 13.58 | 653,606 | +0.25(+1.91%) |
Jul 22, 2021 | 13.32 | 13.40 | 13.23 | 13.33 | 605,494 | +0.08(+0.57%) |
Jul 21, 2021 | 12.92 | 13.28 | 12.89 | 13.25 | 1,154,323 | +0.29(+2.25%) |
Jul 20, 2021 | 12.80 | 13.00 | 12.72 | 12.96 | 791,745 | -0.08(-0.65%) |
Jul 19, 2021 | 13.22 | 13.23 | 12.94 | 13.04 | 1,549,946 | -0.49(-3.62%) |
Jul 16, 2021 | 13.69 | 13.74 | 13.48 | 13.53 | 1,187,429 | -0.08(-0.55%) |
Jul 15, 2021 | 13.57 | 13.73 | 13.56 | 13.61 | 446,665 | -0.09(-0.69%) |
Jul 14, 2021 | 13.78 | 13.93 | 13.65 | 13.70 | 674,483 | +0.08(+0.55%) |
Jul 13, 2021 | 13.69 | 13.74 | 13.59 | 13.63 | 542,466 | -0.21(-1.50%) |
Jul 12, 2021 | 13.73 | 13.90 | 13.60 | 13.84 | 587,222 | -0.16(-1.15%) |
Jul 09, 2021 | 13.69 | 14.12 | 13.69 | 14.00 | 1,091,900 | +0.74(+5.62%) |
Jul 08, 2021 | 13.22 | 13.27 | 13.08 | 13.25 | 1,209,034 | -0.49(-3.57%) |
Jul 07, 2021 | 13.67 | 13.80 | 13.54 | 13.74 | 741,168 | +0.25(+1.82%) |
Jul 06, 2021 | 13.56 | 13.65 | 13.43 | 13.50 | 1,338,364 | +0.16(+1.20%) |
Jul 02, 2021 | 13.40 | 13.40 | 13.28 | 13.34 | 381,765 | -0.03(-0.21%) |
Jul 01, 2021 | 13.43 | 13.43 | 13.29 | 13.36 | 550,374 | -0.02(-0.14%) |
Jun 30, 2021 | 13.34 | 13.42 | 13.31 | 13.38 | 412,286 | -0.02(-0.14%) |
Jun 29, 2021 | 13.42 | 13.51 | 13.36 | 13.40 | 628,540 | -0.12(-0.91%) |
Jun 28, 2021 | 13.59 | 13.67 | 13.49 | 13.53 | 870,884 | +0.14(+1.06%) |
Jun 25, 2021 | 13.41 | 13.50 | 13.38 | 13.38 | 537,930 | +0.41(+3.12%) |
Jun 24, 2021 | 12.95 | 13.01 | 12.86 | 12.98 | 630,770 | +0.03(+0.22%) |
Jun 23, 2021 | 12.95 | 13.14 | 12.93 | 12.95 | 889,872 | +0.02(+0.15%) |
Jun 22, 2021 | 12.92 | 12.97 | 12.78 | 12.93 | 820,377 | -0.26(-2.00%) |
Jun 21, 2021 | 12.83 | 13.24 | 12.80 | 13.20 | 1,386,833 | +0.59(+4.71%) |
Jun 18, 2021 | 12.78 | 12.83 | 12.54 | 12.60 | 2,318,729 | -0.46(-3.54%) |
Jun 17, 2021 | 13.21 | 13.30 | 12.93 | 13.06 | 2,325,471 | -0.34(-2.53%) |
Jun 16, 2021 | 13.49 | 13.49 | 13.34 | 13.40 | 1,020,426 | -0.37(-2.67%) |
Jun 15, 2021 | 13.85 | 13.92 | 13.69 | 13.77 | 1,125,524 | -0.24(-1.75%) |
Jun 14, 2021 | 14.10 | 14.13 | 13.98 | 14.02 | 533,783 | -0.27(-1.91%) |
Jun 11, 2021 | 14.20 | 14.34 | 14.17 | 14.29 | 584,864 | +0.31(+2.23%) |
Jun 10, 2021 | 13.95 | 14.02 | 13.88 | 13.98 | 709,017 | +0.12(+0.88%) |
Jun 09, 2021 | 13.96 | 14.00 | 13.85 | 13.86 | 470,879 | -0.23(-1.61%) |
Jun 08, 2021 | 14.14 | 14.15 | 13.96 | 14.08 | 439,821 | -0.22(-1.52%) |
Jun 07, 2021 | 14.55 | 14.55 | 14.19 | 14.30 | 634,409 | -0.38(-2.57%) |
Jun 04, 2021 | 14.52 | 14.68 | 14.46 | 14.68 | 522,195 | +0.48(+3.39%) |
Jun 03, 2021 | 14.29 | 14.35 | 14.14 | 14.19 | 961,788 | -0.24(-1.63%) |
Jun 02, 2021 | 14.37 | 14.45 | 14.33 | 14.43 | 685,618 | +0.25(+1.79%) |