Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.67 | 16.79 | 16.26 | 16.74 | 81,884 | -0.02(-0.12%) |
Oct 28, 2021 | 16.15 | 16.91 | 16.15 | 16.76 | 120,490 | +0.69(+4.29%) |
Oct 27, 2021 | 15.78 | 16.28 | 15.86 | 16.07 | 112,333 | +0.17(+1.07%) |
Oct 26, 2021 | 16.69 | 15.87 | 15.90 | 218,510 | -0.73(-4.39%) | |
Oct 25, 2021 | 16.30 | 16.80 | 16.63 | 127,372 | +0.27(+1.65%) | |
Oct 22, 2021 | 16.51 | 16.58 | 16.21 | 16.36 | 123,694 | -0.18(-1.09%) |
Oct 21, 2021 | 16.67 | 17.07 | 16.49 | 16.54 | 132,686 | -0.20(-1.19%) |
Oct 20, 2021 | 16.29 | 16.78 | 16.21 | 16.74 | 80,681 | +0.45(+2.76%) |
Oct 19, 2021 | 16.20 | 16.32 | 16.02 | 16.29 | 59,227 | +0.07(+0.43%) |
Oct 18, 2021 | 16.32 | 16.33 | 16.04 | 16.22 | 91,514 | -0.11(-0.67%) |
Oct 15, 2021 | 16.11 | 16.48 | 16.04 | 16.33 | 181,653 | +0.28(+1.74%) |
Oct 14, 2021 | 16.07 | 16.25 | 15.78 | 16.05 | 105,582 | +0.09(+0.56%) |
Oct 13, 2021 | 15.91 | 16.00 | 15.81 | 15.96 | 52,251 | +0.15(+0.95%) |
Oct 12, 2021 | 15.50 | 15.82 | 15.44 | 15.81 | 60,941 | +0.33(+2.13%) |
Oct 11, 2021 | 15.43 | 15.86 | 15.30 | 15.48 | 62,676 | +0.00(+0.00%) |
Oct 08, 2021 | 15.71 | 15.92 | 15.46 | 15.48 | 103,303 | -0.20(-1.28%) |
Oct 07, 2021 | 15.14 | 15.85 | 15.03 | 15.68 | 173,150 | +0.77(+5.16%) |
Oct 06, 2021 | 14.90 | 15.09 | 14.43 | 14.91 | 167,831 | -0.02(-0.13%) |
Oct 05, 2021 | 15.09 | 15.42 | 14.86 | 14.93 | 187,177 | -0.18(-1.19%) |
Oct 04, 2021 | 15.50 | 15.66 | 14.94 | 15.11 | 171,761 | -0.37(-2.39%) |
Oct 01, 2021 | 15.53 | 15.53 | 15.22 | 15.48 | 92,213 | -0.02(-0.13%) |
Sep 30, 2021 | 15.05 | 15.54 | 15.05 | 15.50 | 118,983 | +0.45(+2.99%) |
Sep 29, 2021 | 15.58 | 15.58 | 14.99 | 15.05 | 197,064 | -0.45(-2.90%) |
Sep 28, 2021 | 16.12 | 16.39 | 15.50 | 15.50 | 234,083 | -0.72(-4.44%) |
Sep 27, 2021 | 15.97 | 16.29 | 15.91 | 16.22 | 112,547 | +0.20(+1.25%) |
Sep 24, 2021 | 16.14 | 16.41 | 15.93 | 16.02 | 90,915 | -0.21(-1.29%) |
Sep 23, 2021 | 15.92 | 16.26 | 15.92 | 16.23 | 133,284 | +0.38(+2.40%) |
Sep 22, 2021 | 15.35 | 16.07 | 15.35 | 15.85 | 114,863 | +0.53(+3.46%) |
Sep 21, 2021 | 15.54 | 15.75 | 15.32 | 15.32 | 164,055 | -0.07(-0.45%) |
Sep 20, 2021 | 15.33 | 15.61 | 15.10 | 15.39 | 405,043 | -0.23(-1.47%) |
Sep 17, 2021 | 15.43 | 15.80 | 15.40 | 15.62 | 190,590 | +0.28(+1.83%) |
Sep 16, 2021 | 15.07 | 15.47 | 14.86 | 15.34 | 420,053 | +0.39(+2.61%) |
Sep 15, 2021 | 15.50 | 15.50 | 14.91 | 14.95 | 251,485 | -0.56(-3.61%) |
Sep 14, 2021 | 15.70 | 15.74 | 15.31 | 15.51 | 125,599 | -0.15(-0.96%) |
Sep 13, 2021 | 15.92 | 15.98 | 15.65 | 15.66 | 128,620 | -0.25(-1.57%) |
Sep 10, 2021 | 16.55 | 16.56 | 15.88 | 15.91 | 131,839 | -0.50(-3.05%) |
Sep 09, 2021 | 16.24 | 16.76 | 16.12 | 16.41 | 171,298 | +0.07(+0.43%) |
Sep 08, 2021 | 16.09 | 16.60 | 16.04 | 16.34 | 312,043 | +0.22(+1.36%) |
Sep 07, 2021 | 16.16 | 16.34 | 15.98 | 16.12 | 83,119 | -0.14(-0.86%) |
Sep 03, 2021 | 16.41 | 16.46 | 16.10 | 16.26 | 57,864 | -0.14(-0.85%) |
Sep 02, 2021 | 16.26 | 16.53 | 16.14 | 16.40 | 68,936 | +0.23(+1.42%) |
Sep 01, 2021 | 16.41 | 16.46 | 16.05 | 16.17 | 89,169 | -0.19(-1.16%) |
Aug 31, 2021 | 16.44 | 16.85 | 16.34 | 16.36 | 89,106 | -0.20(-1.21%) |
Aug 30, 2021 | 16.74 | 16.88 | 16.50 | 16.56 | 147,177 | -0.09(-0.54%) |
Aug 27, 2021 | 16.59 | 16.95 | 16.59 | 16.65 | 82,616 | -0.01(-0.06%) |
Aug 26, 2021 | 16.64 | 16.90 | 16.40 | 16.66 | 110,154 | +0.02(+0.12%) |
Aug 25, 2021 | 16.13 | 16.85 | 16.10 | 16.64 | 225,577 | +0.49(+3.03%) |
Aug 24, 2021 | 15.94 | 16.16 | 15.73 | 16.15 | 128,050 | +0.30(+1.89%) |
Aug 23, 2021 | 15.76 | 15.91 | 15.62 | 15.85 | 270,792 | +0.23(+1.47%) |
Aug 20, 2021 | 15.34 | 15.78 | 15.22 | 15.62 | 164,026 | +0.28(+1.83%) |
Aug 19, 2021 | 15.06 | 15.48 | 15.05 | 15.34 | 180,170 | -0.02(-0.13%) |
Aug 18, 2021 | 15.90 | 16.52 | 15.35 | 15.36 | 235,015 | -0.66(-4.12%) |
Aug 17, 2021 | 16.03 | 16.28 | 15.73 | 16.02 | 292,687 | -0.17(-1.05%) |
Aug 16, 2021 | 16.43 | 16.43 | 15.78 | 16.19 | 357,611 | -0.28(-1.70%) |
Aug 13, 2021 | 17.01 | 17.39 | 16.04 | 16.47 | 1,052,671 | -1.87(-10.20%) |
Aug 12, 2021 | 18.65 | 18.76 | 17.98 | 18.34 | 379,477 | -0.34(-1.82%) |
Aug 11, 2021 | 19.57 | 19.57 | 18.33 | 18.68 | 281,319 | -0.86(-4.40%) |
Aug 10, 2021 | 19.46 | 20.94 | 19.28 | 19.54 | 693,399 | +0.26(+1.35%) |
Aug 09, 2021 | 19.31 | 19.62 | 19.15 | 19.28 | 117,279 | -0.17(-0.87%) |
Aug 06, 2021 | 19.53 | 19.53 | 18.95 | 19.45 | 97,071 | -0.07(-0.36%) |
Aug 05, 2021 | 18.88 | 19.78 | 18.88 | 19.52 | 222,744 | +0.64(+3.39%) |
Aug 04, 2021 | 18.73 | 18.99 | 18.53 | 18.88 | 142,292 | +0.03(+0.16%) |
Aug 03, 2021 | 19.31 | 19.38 | 18.27 | 18.85 | 363,122 | -0.54(-2.78%) |