Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.16 | 14.33 | 14.00 | 14.03 | 9,622,325 | -0.12(-0.85%) |
Oct 28, 2021 | 14.15 | 14.27 | 13.96 | 14.15 | 6,271,093 | +0.06(+0.43%) |
Oct 27, 2021 | 14.60 | 14.65 | 14.07 | 14.09 | 8,448,053 | -0.51(-3.49%) |
Oct 26, 2021 | 15.02 | 14.60 | 8,381,808 | -0.14(-0.95%) | ||
Oct 25, 2021 | 14.60 | 14.84 | 14.57 | 14.74 | 5,465,818 | +0.10(+0.68%) |
Oct 22, 2021 | 14.81 | 14.56 | 14.64 | 6,597,924 | -0.22(-1.48%) | |
Oct 21, 2021 | 14.94 | 15.14 | 14.78 | 14.86 | 5,972,244 | -0.04(-0.27%) |
Oct 20, 2021 | 14.92 | 15.09 | 14.73 | 14.90 | 5,785,765 | +0.00(+0.00%) |
Oct 19, 2021 | 14.99 | 15.01 | 14.78 | 14.90 | 6,303,954 | -0.06(-0.40%) |
Oct 18, 2021 | 15.10 | 15.19 | 14.87 | 14.96 | 7,930,588 | -0.32(-2.09%) |
Oct 15, 2021 | 15.71 | 15.84 | 15.26 | 15.28 | 8,236,587 | -0.18(-1.16%) |
Oct 14, 2021 | 15.43 | 15.64 | 15.36 | 15.46 | 6,114,662 | +0.14(+0.91%) |
Oct 13, 2021 | 15.65 | 15.65 | 15.12 | 15.32 | 8,322,971 | -0.50(-3.16%) |
Oct 12, 2021 | 15.47 | 15.85 | 15.33 | 15.82 | 7,254,512 | +0.37(+2.39%) |
Oct 11, 2021 | 15.35 | 15.74 | 15.29 | 15.45 | 4,279,537 | -0.09(-0.58%) |
Oct 08, 2021 | 15.56 | 15.70 | 15.42 | 15.54 | 3,830,530 | +0.04(+0.26%) |
Oct 07, 2021 | 15.85 | 15.86 | 15.45 | 15.50 | 6,771,720 | -0.19(-1.21%) |
Oct 06, 2021 | 15.58 | 15.76 | 15.13 | 15.69 | 9,826,116 | -0.43(-2.67%) |
Oct 05, 2021 | 16.24 | 16.45 | 15.99 | 16.12 | 6,540,059 | -0.05(-0.31%) |
Oct 04, 2021 | 16.48 | 16.64 | 16.14 | 16.17 | 8,400,092 | -0.14(-0.86%) |
Oct 01, 2021 | 15.72 | 16.52 | 15.70 | 16.31 | 11,414,515 | +1.03(+6.74%) |
Sep 30, 2021 | 15.60 | 15.61 | 15.13 | 15.28 | 7,491,633 | -0.39(-2.49%) |
Sep 29, 2021 | 16.05 | 16.09 | 15.66 | 15.67 | 8,064,043 | -0.29(-1.82%) |
Sep 28, 2021 | 16.14 | 16.33 | 15.92 | 15.96 | 5,576,743 | -0.17(-1.05%) |
Sep 27, 2021 | 16.20 | 16.56 | 16.08 | 16.13 | 7,022,956 | +0.08(+0.50%) |
Sep 24, 2021 | 15.67 | 16.17 | 15.67 | 16.05 | 7,234,728 | +0.32(+2.03%) |
Sep 23, 2021 | 15.42 | 15.88 | 15.34 | 15.73 | 7,151,405 | +0.55(+3.62%) |
Sep 22, 2021 | 14.89 | 15.40 | 14.81 | 15.18 | 7,011,937 | +0.42(+2.85%) |
Sep 21, 2021 | 15.55 | 15.70 | 14.65 | 14.76 | 12,543,639 | -0.74(-4.77%) |
Sep 20, 2021 | 15.11 | 15.52 | 14.87 | 15.50 | 6,833,444 | +0.28(+1.84%) |
Sep 17, 2021 | 15.29 | 15.59 | 15.10 | 15.22 | 7,411,322 | -0.01(-0.07%) |
Sep 16, 2021 | 14.98 | 15.43 | 14.96 | 15.23 | 6,622,744 | +0.27(+1.80%) |
Sep 15, 2021 | 14.78 | 14.97 | 14.59 | 14.96 | 4,539,759 | +0.10(+0.67%) |
Sep 14, 2021 | 15.03 | 15.09 | 14.73 | 14.86 | 5,555,293 | -0.18(-1.20%) |
Sep 13, 2021 | 14.79 | 15.12 | 14.47 | 15.04 | 6,342,415 | +0.36(+2.45%) |
Sep 10, 2021 | 15.37 | 15.37 | 14.60 | 14.68 | 8,965,287 | -0.62(-4.05%) |
Sep 09, 2021 | 14.67 | 15.69 | 14.67 | 15.30 | 11,301,257 | +0.59(+4.01%) |
Sep 08, 2021 | 15.00 | 15.16 | 14.65 | 14.71 | 5,351,067 | -0.28(-1.87%) |
Sep 07, 2021 | 14.86 | 15.06 | 14.78 | 14.99 | 4,932,902 | +0.05(+0.33%) |
Sep 03, 2021 | 15.18 | 15.26 | 14.83 | 14.94 | 4,888,801 | -0.26(-1.71%) |
Sep 02, 2021 | 15.10 | 15.42 | 14.96 | 15.20 | 5,713,099 | +0.11(+0.73%) |
Sep 01, 2021 | 15.21 | 15.32 | 14.98 | 15.09 | 4,125,540 | -0.04(-0.26%) |
Aug 31, 2021 | 14.86 | 15.30 | 14.85 | 15.13 | 5,764,636 | +0.20(+1.34%) |
Aug 30, 2021 | 15.50 | 15.55 | 14.84 | 14.93 | 7,230,150 | -0.49(-3.18%) |
Aug 27, 2021 | 15.23 | 15.57 | 15.16 | 15.42 | 5,243,491 | +0.25(+1.65%) |
Aug 26, 2021 | 15.21 | 15.46 | 14.94 | 15.17 | 6,144,845 | -0.20(-1.30%) |
Aug 25, 2021 | 15.35 | 15.55 | 15.13 | 15.37 | 4,997,839 | +0.10(+0.65%) |
Aug 24, 2021 | 15.00 | 15.37 | 14.96 | 15.27 | 6,985,498 | +0.55(+3.74%) |
Aug 23, 2021 | 14.45 | 14.81 | 14.44 | 14.72 | 6,744,291 | +0.56(+3.95%) |
Aug 20, 2021 | 14.07 | 14.26 | 14.03 | 14.16 | 5,512,288 | +0.05(+0.35%) |
Aug 19, 2021 | 14.39 | 14.50 | 13.96 | 14.11 | 7,458,883 | -0.42(-2.89%) |
Aug 18, 2021 | 14.69 | 14.92 | 14.49 | 14.53 | 6,271,586 | -0.23(-1.56%) |
Aug 17, 2021 | 14.91 | 14.95 | 14.55 | 14.76 | 6,845,530 | -0.38(-2.51%) |
Aug 16, 2021 | 15.10 | 15.29 | 14.90 | 15.14 | 6,291,577 | -0.21(-1.37%) |
Aug 13, 2021 | 15.57 | 15.61 | 15.30 | 15.35 | 4,218,873 | -0.25(-1.60%) |
Aug 12, 2021 | 15.72 | 15.79 | 15.38 | 15.60 | 6,528,896 | -0.23(-1.45%) |
Aug 11, 2021 | 15.36 | 15.86 | 15.27 | 15.83 | 7,736,828 | +0.33(+2.13%) |
Aug 10, 2021 | 15.21 | 15.72 | 15.07 | 15.50 | 7,207,766 | +0.36(+2.38%) |
Aug 09, 2021 | 15.10 | 15.29 | 14.76 | 15.14 | 7,010,212 | -0.11(-0.72%) |
Aug 06, 2021 | 15.38 | 15.43 | 15.05 | 15.25 | 5,513,325 | +0.08(+0.53%) |
Aug 05, 2021 | 14.55 | 15.34 | 14.55 | 15.17 | 7,975,113 | +0.70(+4.84%) |
Aug 04, 2021 | 14.54 | 14.76 | 14.34 | 14.47 | 8,967,261 | -0.31(-2.10%) |
Aug 03, 2021 | 14.73 | 14.81 | 14.35 | 14.78 | 6,250,811 | +0.09(+0.61%) |