Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.03 | 15.16 | 15.02 | 15.06 | 52,038 | -0.04(-0.23%) |
Oct 28, 2021 | 15.10 | 15.19 | 15.00 | 15.10 | 41,508 | +0.00(+0.00%) |
Oct 27, 2021 | 15.25 | 15.27 | 15.08 | 15.10 | 55,521 | -0.25(-1.66%) |
Oct 26, 2021 | 15.25 | 15.35 | 32,155 | +0.03(+0.17%) | ||
Oct 25, 2021 | 15.45 | 15.52 | 15.26 | 15.32 | 37,462 | -0.20(-1.30%) |
Oct 22, 2021 | 15.62 | 15.75 | 15.48 | 15.53 | 23,728 | -0.04(-0.23%) |
Oct 21, 2021 | 15.56 | 15.65 | 15.34 | 15.56 | 15,970 | -0.04(-0.28%) |
Oct 20, 2021 | 15.50 | 15.65 | 15.50 | 15.61 | 26,489 | +0.04(+0.28%) |
Oct 19, 2021 | 15.55 | 15.65 | 15.54 | 15.56 | 30,863 | -0.06(-0.41%) |
Oct 18, 2021 | 16.13 | 16.13 | 15.48 | 15.63 | 48,864 | -0.52(-3.20%) |
Oct 15, 2021 | 16.07 | 16.46 | 15.97 | 16.14 | 29,818 | -0.01(-0.05%) |
Oct 14, 2021 | 16.02 | 16.15 | 15.74 | 16.15 | 22,875 | +0.13(+0.81%) |
Oct 13, 2021 | 15.49 | 16.02 | 15.42 | 16.02 | 27,901 | +0.52(+3.33%) |
Oct 12, 2021 | 15.28 | 15.64 | 15.15 | 15.50 | 40,353 | +0.23(+1.49%) |
Oct 11, 2021 | 15.15 | 15.33 | 15.07 | 15.28 | 23,241 | +0.08(+0.52%) |
Oct 08, 2021 | 15.08 | 15.36 | 15.03 | 15.20 | 35,724 | +0.08(+0.52%) |
Oct 07, 2021 | 15.04 | 15.17 | 15.03 | 15.12 | 31,884 | +0.04(+0.23%) |
Oct 06, 2021 | 15.08 | 15.11 | 15.06 | 15.08 | 16,344 | -0.03(-0.17%) |
Oct 05, 2021 | 15.06 | 15.22 | 15.06 | 15.11 | 37,477 | -0.01(-0.06%) |
Oct 04, 2021 | 15.06 | 15.20 | 15.02 | 15.12 | 39,586 | -0.02(-0.12%) |
Oct 01, 2021 | 15.20 | 15.29 | 15.14 | 15.14 | 30,133 | +0.02(+0.12%) |
Sep 30, 2021 | 15.33 | 15.36 | 14.98 | 15.12 | 28,697 | -0.15(-0.98%) |
Sep 29, 2021 | 15.37 | 15.54 | 15.18 | 15.27 | 28,046 | -0.11(-0.74%) |
Sep 28, 2021 | 15.64 | 15.68 | 15.35 | 15.38 | 43,101 | -0.25(-1.57%) |
Sep 27, 2021 | 15.87 | 15.95 | 15.61 | 15.63 | 43,764 | -0.25(-1.60%) |
Sep 24, 2021 | 15.96 | 15.96 | 15.78 | 15.88 | 19,490 | -0.06(-0.38%) |
Sep 23, 2021 | 15.91 | 16.02 | 15.85 | 15.94 | 21,276 | -0.01(-0.06%) |
Sep 22, 2021 | 15.93 | 16.23 | 15.86 | 15.95 | 43,307 | +0.00(+0.00%) |
Sep 21, 2021 | 15.91 | 16.04 | 15.91 | 15.95 | 24,296 | +0.04(+0.22%) |
Sep 20, 2021 | 16.01 | 16.12 | 15.91 | 15.92 | 23,647 | -0.35(-2.15%) |
Sep 17, 2021 | 16.00 | 16.28 | 15.99 | 16.27 | 10,385 | +0.22(+1.36%) |
Sep 16, 2021 | 15.97 | 16.08 | 15.94 | 16.05 | 35,117 | +0.01(+0.05%) |
Sep 15, 2021 | 16.00 | 16.11 | 15.94 | 16.04 | 40,437 | -0.03(-0.22%) |
Sep 14, 2021 | 16.10 | 16.13 | 15.92 | 16.07 | 22,313 | -0.07(-0.45%) |
Sep 13, 2021 | 16.29 | 16.29 | 16.11 | 16.15 | 23,039 | -0.17(-1.02%) |
Sep 10, 2021 | 16.23 | 16.35 | 16.21 | 16.31 | 22,119 | +0.08(+0.48%) |
Sep 09, 2021 | 16.23 | 16.23 | 16.17 | 16.23 | 11,413 | +0.10(+0.65%) |
Sep 08, 2021 | 16.07 | 16.15 | 16.07 | 16.13 | 19,761 | -0.01(-0.05%) |
Sep 07, 2021 | 16.14 | 16.33 | 16.08 | 16.14 | 43,806 | -0.05(-0.32%) |
Sep 03, 2021 | 16.36 | 16.36 | 15.93 | 16.19 | 59,642 | -0.13(-0.80%) |
Sep 02, 2021 | 16.32 | 16.40 | 16.28 | 16.32 | 38,625 | +0.04(+0.27%) |
Sep 01, 2021 | 16.14 | 16.40 | 15.92 | 16.28 | 62,446 | +0.22(+1.36%) |
Aug 31, 2021 | 16.10 | 16.28 | 15.95 | 16.06 | 25,906 | -0.04(-0.27%) |
Aug 30, 2021 | 16.07 | 16.19 | 15.97 | 16.10 | 24,814 | -0.02(-0.11%) |
Aug 27, 2021 | 16.15 | 16.22 | 16.09 | 16.12 | 29,117 | -0.07(-0.43%) |
Aug 26, 2021 | 16.11 | 16.22 | 16.00 | 16.19 | 32,756 | +0.03(+0.16%) |
Aug 25, 2021 | 16.15 | 16.17 | 16.08 | 16.16 | 13,739 | -0.05(-0.32%) |
Aug 24, 2021 | 16.15 | 16.22 | 16.06 | 16.22 | 32,805 | +0.10(+0.65%) |
Aug 23, 2021 | 16.22 | 16.26 | 16.08 | 16.11 | 27,942 | -0.11(-0.70%) |
Aug 20, 2021 | 16.22 | 16.34 | 16.15 | 16.22 | 12,037 | +0.08(+0.48%) |
Aug 19, 2021 | 16.21 | 16.32 | 16.15 | 16.15 | 35,356 | -0.10(-0.64%) |
Aug 18, 2021 | 16.28 | 16.37 | 16.21 | 16.25 | 23,815 | -0.01(-0.05%) |
Aug 17, 2021 | 16.15 | 16.39 | 16.15 | 16.26 | 19,111 | +0.10(+0.65%) |
Aug 16, 2021 | 16.18 | 16.30 | 16.15 | 16.15 | 18,968 | -0.08(-0.48%) |
Aug 13, 2021 | 16.26 | 16.27 | 16.17 | 16.23 | 23,335 | -0.10(-0.60%) |
Aug 12, 2021 | 16.34 | 16.34 | 16.14 | 16.33 | 17,434 | +0.08(+0.48%) |
Aug 11, 2021 | 16.39 | 16.39 | 16.09 | 16.25 | 16,948 | +0.13(+0.81%) |
Aug 10, 2021 | 16.05 | 16.25 | 15.95 | 16.12 | 19,673 | +0.08(+0.49%) |
Aug 09, 2021 | 15.93 | 16.06 | 15.93 | 16.04 | 18,135 | +0.05(+0.33%) |
Aug 06, 2021 | 16.02 | 16.03 | 15.83 | 15.99 | 42,297 | -0.05(-0.33%) |
Aug 05, 2021 | 16.05 | 16.08 | 16.04 | 16.04 | 24,325 | -0.05(-0.32%) |
Aug 04, 2021 | 16.04 | 16.18 | 16.04 | 16.10 | 24,773 | -0.02(-0.11%) |
Aug 03, 2021 | 16.14 | 16.14 | 16.03 | 16.11 | 37,527 | -0.01(-0.05%) |