Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.50 | 14.61 | 24,502 | -0.18(-1.18%) | ||
Oct 28, 2021 | 15.78 | 15.78 | 12.82 | 14.79 | 112,601 | -0.81(-5.18%) |
Oct 27, 2021 | 15.97 | 16.50 | 15.56 | 15.59 | 21,760 | -0.13(-0.84%) |
Oct 26, 2021 | 15.65 | 15.72 | 13,048 | +0.30(+1.96%) | ||
Oct 25, 2021 | 15.03 | 15.42 | 17,090 | +0.38(+2.49%) | ||
Oct 22, 2021 | 15.50 | 15.50 | 15.03 | 15.05 | 27,443 | -0.64(-4.09%) |
Oct 21, 2021 | 15.75 | 16.20 | 15.53 | 15.69 | 16,801 | -0.24(-1.49%) |
Oct 20, 2021 | 15.51 | 16.00 | 15.51 | 15.93 | 9,739 | -0.15(-0.92%) |
Oct 19, 2021 | 16.00 | 16.20 | 15.50 | 16.07 | 12,829 | +0.09(+0.55%) |
Oct 18, 2021 | 15.75 | 16.36 | 15.64 | 15.99 | 11,924 | +0.04(+0.25%) |
Oct 15, 2021 | 16.00 | 16.00 | 15.90 | 15.95 | 6,896 | -0.08(-0.51%) |
Oct 14, 2021 | 16.14 | 16.16 | 15.88 | 16.03 | 9,502 | -0.13(-0.84%) |
Oct 13, 2021 | 15.90 | 16.25 | 15.90 | 16.16 | 4,478 | +0.06(+0.40%) |
Oct 12, 2021 | 16.00 | 16.50 | 15.83 | 16.10 | 11,636 | +0.10(+0.61%) |
Oct 11, 2021 | 15.90 | 16.25 | 15.79 | 16.00 | 6,979 | -0.02(-0.11%) |
Oct 08, 2021 | 15.88 | 16.12 | 15.78 | 16.02 | 10,359 | +0.02(+0.11%) |
Oct 07, 2021 | 16.00 | 16.25 | 15.75 | 16.00 | 10,083 | -0.03(-0.17%) |
Oct 06, 2021 | 16.25 | 16.27 | 15.45 | 16.03 | 50,602 | -0.49(-2.97%) |
Oct 05, 2021 | 16.25 | 17.03 | 16.02 | 16.52 | 28,858 | +0.13(+0.81%) |
Oct 04, 2021 | 16.45 | 17.00 | 16.05 | 16.39 | 17,946 | -0.23(-1.40%) |
Oct 01, 2021 | 17.55 | 17.55 | 16.50 | 16.62 | 29,218 | -0.85(-4.88%) |
Sep 30, 2021 | 16.58 | 17.71 | 16.02 | 17.47 | 50,704 | +0.71(+4.20%) |
Sep 29, 2021 | 17.33 | 17.50 | 16.62 | 16.77 | 29,949 | -0.58(-3.36%) |
Sep 28, 2021 | 16.79 | 17.38 | 16.52 | 17.35 | 33,018 | +0.48(+2.85%) |
Sep 27, 2021 | 16.50 | 17.27 | 16.50 | 16.87 | 31,545 | +0.12(+0.72%) |
Sep 24, 2021 | 16.75 | 17.00 | 16.26 | 16.75 | 37,781 | +0.00(+0.03%) |
Sep 23, 2021 | 16.25 | 17.45 | 15.75 | 16.75 | 55,409 | +1.00(+6.32%) |
Sep 22, 2021 | 15.32 | 15.88 | 15.22 | 15.75 | 19,764 | +0.75(+5.00%) |
Sep 21, 2021 | 15.25 | 15.47 | 15.00 | 15.00 | 22,200 | +0.00(+0.00%) |
Sep 20, 2021 | 15.50 | 15.54 | 15.00 | 15.00 | 27,458 | -0.71(-4.50%) |
Sep 17, 2021 | 15.50 | 16.25 | 15.25 | 15.71 | 17,885 | +0.49(+3.24%) |
Sep 16, 2021 | 15.77 | 16.20 | 15.21 | 15.21 | 13,581 | -0.29(-1.84%) |
Sep 15, 2021 | 16.25 | 16.25 | 15.50 | 15.50 | 21,115 | -0.50(-3.11%) |
Sep 14, 2021 | 16.73 | 16.73 | 15.88 | 16.00 | 23,917 | -0.59(-3.57%) |
Sep 13, 2021 | 17.25 | 17.25 | 16.25 | 16.59 | 23,474 | -0.51(-2.98%) |
Sep 10, 2021 | 17.74 | 19.25 | 16.50 | 17.10 | 113,066 | +0.21(+1.21%) |
Sep 09, 2021 | 17.00 | 17.10 | 16.68 | 16.89 | 10,288 | +0.03(+0.16%) |
Sep 08, 2021 | 17.20 | 18.00 | 16.58 | 16.87 | 33,068 | -0.02(-0.15%) |
Sep 07, 2021 | 17.25 | 17.25 | 16.62 | 16.89 | 18,615 | -0.14(-0.84%) |
Sep 03, 2021 | 17.19 | 17.44 | 16.91 | 17.04 | 11,992 | -0.16(-0.92%) |
Sep 02, 2021 | 16.75 | 18.07 | 16.65 | 17.19 | 43,657 | +0.19(+1.13%) |
Sep 01, 2021 | 16.61 | 17.44 | 16.54 | 17.00 | 32,147 | +0.36(+2.16%) |
Aug 31, 2021 | 16.64 | 16.75 | 16.25 | 16.64 | 25,118 | +0.14(+0.85%) |
Aug 30, 2021 | 16.75 | 16.85 | 16.00 | 16.50 | 28,091 | -0.21(-1.29%) |
Aug 27, 2021 | 16.40 | 17.00 | 16.00 | 16.71 | 21,115 | +0.44(+2.70%) |
Aug 26, 2021 | 17.10 | 17.25 | 16.23 | 16.27 | 21,735 | -0.83(-4.82%) |
Aug 25, 2021 | 16.00 | 17.49 | 16.00 | 17.10 | 53,573 | +0.99(+6.13%) |
Aug 24, 2021 | 15.75 | 16.75 | 15.62 | 16.11 | 40,238 | -0.11(-0.69%) |
Aug 23, 2021 | 16.25 | 16.66 | 14.87 | 16.23 | 114,775 | +0.23(+1.44%) |
Aug 20, 2021 | 18.75 | 19.23 | 15.50 | 15.99 | 370,250 | -0.65(-3.93%) |
Aug 19, 2021 | 14.96 | 20.00 | 14.80 | 16.65 | 371,336 | +1.82(+12.31%) |
Aug 18, 2021 | 14.75 | 15.10 | 14.75 | 14.82 | 8,177 | -0.16(-1.08%) |
Aug 17, 2021 | 14.95 | 15.25 | 14.75 | 14.99 | 15,354 | -0.18(-1.17%) |
Aug 16, 2021 | 15.00 | 15.75 | 14.45 | 15.16 | 41,433 | +0.19(+1.29%) |
Aug 13, 2021 | 15.18 | 15.57 | 14.83 | 14.97 | 24,217 | -0.28(-1.82%) |
Aug 12, 2021 | 15.56 | 15.56 | 15.17 | 15.25 | 11,222 | -0.31(-2.01%) |
Aug 11, 2021 | 15.94 | 15.94 | 15.25 | 15.56 | 16,953 | -0.37(-2.29%) |
Aug 10, 2021 | 15.52 | 16.16 | 15.45 | 15.93 | 20,466 | +0.41(+2.66%) |
Aug 09, 2021 | 15.51 | 15.96 | 15.30 | 15.52 | 18,498 | -0.15(-0.99%) |
Aug 06, 2021 | 15.89 | 15.99 | 15.40 | 15.67 | 15,503 | -0.40(-2.50%) |
Aug 05, 2021 | 15.75 | 16.48 | 15.27 | 16.07 | 36,751 | +0.35(+2.23%) |
Aug 04, 2021 | 15.75 | 16.73 | 15.63 | 15.72 | 44,691 | +0.07(+0.46%) |
Aug 03, 2021 | 15.75 | 16.48 | 15.65 | 15.65 | 19,174 | -0.60(-3.68%) |