Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.21 | 17.84 | 17.08 | 17.45 | 807,497 | +0.14(+0.81%) |
Oct 28, 2021 | 16.24 | 17.36 | 16.23 | 17.31 | 1,009,539 | +1.21(+7.52%) |
Oct 27, 2021 | 15.95 | 16.14 | 15.79 | 16.10 | 488,391 | +0.19(+1.19%) |
Oct 26, 2021 | 15.93 | 15.91 | 361,904 | -0.02(-0.13%) | ||
Oct 25, 2021 | 16.32 | 16.38 | 15.82 | 15.93 | 730,433 | -0.31(-1.91%) |
Oct 22, 2021 | 16.38 | 16.18 | 16.24 | 252,475 | -0.18(-1.10%) | |
Oct 21, 2021 | 16.47 | 16.89 | 16.18 | 16.42 | 410,135 | -0.09(-0.55%) |
Oct 20, 2021 | 16.46 | 16.71 | 16.35 | 16.51 | 400,132 | +0.10(+0.61%) |
Oct 19, 2021 | 16.28 | 16.71 | 16.26 | 16.41 | 488,819 | +0.18(+1.11%) |
Oct 18, 2021 | 16.55 | 16.59 | 16.21 | 16.23 | 730,522 | -0.38(-2.29%) |
Oct 15, 2021 | 16.74 | 16.79 | 16.61 | 16.61 | 530,851 | -0.06(-0.36%) |
Oct 14, 2021 | 16.70 | 16.93 | 16.48 | 16.67 | 401,856 | -0.02(-0.12%) |
Oct 13, 2021 | 17.20 | 17.30 | 16.63 | 16.69 | 717,894 | -0.56(-3.25%) |
Oct 12, 2021 | 17.18 | 17.35 | 17.03 | 17.25 | 511,530 | +0.15(+0.88%) |
Oct 11, 2021 | 16.97 | 17.22 | 16.88 | 17.10 | 391,530 | +0.23(+1.36%) |
Oct 08, 2021 | 17.06 | 17.06 | 16.83 | 16.87 | 327,433 | -0.05(-0.30%) |
Oct 07, 2021 | 16.36 | 16.94 | 16.36 | 16.92 | 886,900 | +0.65(+4.00%) |
Oct 06, 2021 | 16.54 | 16.56 | 16.10 | 16.27 | 1,350,456 | -0.28(-1.69%) |
Oct 05, 2021 | 17.24 | 17.38 | 16.53 | 16.55 | 845,254 | -0.70(-4.06%) |
Oct 04, 2021 | 17.07 | 17.32 | 16.93 | 17.25 | 747,189 | +0.23(+1.35%) |
Oct 01, 2021 | 16.80 | 17.17 | 16.62 | 17.02 | 595,938 | +0.31(+1.86%) |
Sep 30, 2021 | 17.26 | 17.34 | 16.59 | 16.71 | 1,599,287 | -0.53(-3.07%) |
Sep 29, 2021 | 17.38 | 17.45 | 17.10 | 17.24 | 1,238,542 | +0.04(+0.23%) |
Sep 28, 2021 | 17.06 | 17.25 | 16.76 | 17.20 | 852,843 | +0.10(+0.58%) |
Sep 27, 2021 | 16.23 | 17.12 | 16.21 | 17.10 | 1,001,828 | +0.92(+5.69%) |
Sep 24, 2021 | 16.48 | 16.51 | 16.08 | 16.18 | 472,153 | -0.29(-1.76%) |
Sep 23, 2021 | 16.73 | 16.73 | 16.42 | 16.47 | 508,984 | -0.04(-0.24%) |
Sep 22, 2021 | 16.36 | 16.56 | 16.12 | 16.51 | 606,857 | +0.27(+1.66%) |
Sep 21, 2021 | 15.97 | 16.29 | 15.82 | 16.24 | 688,059 | +0.37(+2.33%) |
Sep 20, 2021 | 15.49 | 16.00 | 15.29 | 15.87 | 891,360 | +0.22(+1.41%) |
Sep 17, 2021 | 15.20 | 15.68 | 15.08 | 15.65 | 4,069,243 | +0.41(+2.69%) |
Sep 16, 2021 | 15.03 | 15.30 | 14.89 | 15.24 | 490,551 | +0.21(+1.40%) |
Sep 15, 2021 | 15.11 | 15.17 | 14.96 | 15.03 | 687,145 | -0.05(-0.33%) |
Sep 14, 2021 | 15.27 | 15.27 | 14.87 | 15.08 | 714,113 | -0.14(-0.92%) |
Sep 13, 2021 | 15.58 | 15.58 | 15.21 | 15.22 | 458,441 | -0.31(-2.00%) |
Sep 10, 2021 | 15.69 | 15.77 | 15.48 | 15.53 | 463,339 | -0.17(-1.08%) |
Sep 09, 2021 | 15.88 | 15.92 | 15.66 | 15.70 | 989,742 | -0.10(-0.63%) |
Sep 08, 2021 | 15.39 | 15.84 | 15.25 | 15.80 | 783,846 | +0.41(+2.66%) |
Sep 07, 2021 | 15.25 | 15.58 | 15.23 | 15.39 | 782,501 | +0.03(+0.20%) |
Sep 03, 2021 | 15.47 | 15.54 | 15.11 | 15.36 | 723,896 | -0.14(-0.90%) |
Sep 02, 2021 | 15.35 | 15.64 | 15.30 | 15.50 | 741,614 | +0.19(+1.24%) |
Sep 01, 2021 | 15.26 | 15.38 | 15.05 | 15.31 | 837,966 | +0.05(+0.33%) |
Aug 31, 2021 | 15.29 | 15.34 | 14.81 | 15.26 | 2,628,476 | -0.08(-0.52%) |
Aug 30, 2021 | 14.63 | 15.38 | 14.63 | 15.34 | 938,342 | +0.66(+4.50%) |
Aug 27, 2021 | 14.53 | 14.81 | 14.44 | 14.68 | 635,946 | +0.15(+1.03%) |
Aug 26, 2021 | 14.95 | 15.03 | 14.50 | 14.53 | 1,131,665 | -0.36(-2.42%) |
Aug 25, 2021 | 15.54 | 15.54 | 14.83 | 14.89 | 1,740,636 | -0.73(-4.67%) |
Aug 24, 2021 | 15.62 | 15.96 | 15.46 | 15.62 | 845,953 | -0.02(-0.13%) |
Aug 23, 2021 | 16.31 | 16.37 | 15.41 | 15.64 | 1,210,920 | -0.30(-1.88%) |
Aug 20, 2021 | 15.99 | 16.07 | 15.81 | 15.94 | 1,441,223 | -0.09(-0.56%) |
Aug 19, 2021 | 16.02 | 16.19 | 15.90 | 16.03 | 604,651 | -0.12(-0.74%) |
Aug 18, 2021 | 16.56 | 16.72 | 16.05 | 16.15 | 652,343 | -0.36(-2.18%) |
Aug 17, 2021 | 16.25 | 16.57 | 16.25 | 16.51 | 527,243 | +0.16(+0.98%) |
Aug 16, 2021 | 16.41 | 16.49 | 16.06 | 16.35 | 478,247 | -0.04(-0.24%) |
Aug 13, 2021 | 15.90 | 16.52 | 15.73 | 16.39 | 862,793 | +0.56(+3.54%) |
Aug 12, 2021 | 15.34 | 15.86 | 15.30 | 15.83 | 651,232 | +0.57(+3.74%) |
Aug 11, 2021 | 15.24 | 15.29 | 15.02 | 15.26 | 316,817 | +0.10(+0.66%) |
Aug 10, 2021 | 15.15 | 15.21 | 14.92 | 15.16 | 399,019 | +0.00(+0.00%) |
Aug 09, 2021 | 15.41 | 15.52 | 15.08 | 15.16 | 490,820 | -0.26(-1.69%) |
Aug 06, 2021 | 15.44 | 15.52 | 15.16 | 15.42 | 371,731 | -0.02(-0.13%) |
Aug 05, 2021 | 15.10 | 15.47 | 15.03 | 15.44 | 605,758 | +0.32(+2.15%) |
Aug 04, 2021 | 15.11 | 15.25 | 14.91 | 15.12 | 601,004 | -0.07(-0.49%) |
Aug 03, 2021 | 14.68 | 15.20 | 14.63 | 15.19 | 888,151 | +0.58(+3.97%) |