Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.95 | 17.06 | 16.69 | 16.73 | 6,836,734 | -0.31(-1.84%) |
Oct 28, 2021 | 16.82 | 17.14 | 16.79 | 17.04 | 5,704,296 | +0.34(+2.02%) |
Oct 27, 2021 | 16.59 | 16.76 | 16.43 | 16.70 | 7,587,560 | +0.42(+2.60%) |
Oct 26, 2021 | 16.00 | 16.32 | 16.28 | 4,783,490 | +0.40(+2.52%) | |
Oct 25, 2021 | 16.19 | 16.21 | 15.84 | 15.88 | 4,834,959 | -0.29(-1.79%) |
Oct 22, 2021 | 16.34 | 16.45 | 16.16 | 16.17 | 2,840,734 | -0.13(-0.82%) |
Oct 21, 2021 | 16.38 | 16.39 | 16.13 | 16.30 | 3,593,391 | -0.09(-0.53%) |
Oct 20, 2021 | 16.13 | 16.39 | 16.11 | 16.39 | 3,187,229 | +0.27(+1.70%) |
Oct 19, 2021 | 16.25 | 16.28 | 16.10 | 16.12 | 3,845,744 | -0.06(-0.39%) |
Oct 18, 2021 | 16.22 | 16.28 | 16.12 | 16.18 | 2,970,295 | -0.16(-1.01%) |
Oct 15, 2021 | 16.23 | 16.42 | 16.15 | 16.34 | 3,952,346 | +0.20(+1.21%) |
Oct 14, 2021 | 16.10 | 16.19 | 15.99 | 16.15 | 3,871,228 | +0.19(+1.18%) |
Oct 13, 2021 | 15.72 | 16.01 | 15.68 | 15.96 | 3,188,279 | +0.24(+1.50%) |
Oct 12, 2021 | 15.68 | 15.85 | 15.60 | 15.72 | 4,381,686 | +0.09(+0.55%) |
Oct 11, 2021 | 15.53 | 15.65 | 15.46 | 15.64 | 3,027,160 | +0.17(+1.12%) |
Oct 08, 2021 | 15.54 | 15.69 | 15.46 | 15.46 | 2,918,149 | -0.08(-0.51%) |
Oct 07, 2021 | 15.68 | 15.91 | 15.53 | 15.54 | 6,436,190 | -0.10(-0.65%) |
Oct 06, 2021 | 15.48 | 15.65 | 15.25 | 15.64 | 6,884,112 | +0.07(+0.45%) |
Oct 05, 2021 | 15.68 | 15.73 | 15.52 | 15.57 | 5,787,660 | -0.15(-0.95%) |
Oct 04, 2021 | 15.86 | 15.93 | 15.68 | 15.72 | 7,078,927 | -0.15(-0.94%) |
Oct 01, 2021 | 15.83 | 16.07 | 15.68 | 15.87 | 5,813,868 | +0.13(+0.85%) |
Sep 30, 2021 | 16.24 | 16.22 | 15.75 | 15.74 | 8,828,887 | -0.48(-2.95%) |
Sep 29, 2021 | 16.08 | 16.26 | 15.99 | 16.22 | 3,357,973 | +0.25(+1.57%) |
Sep 28, 2021 | 16.02 | 16.07 | 15.86 | 15.97 | 5,050,779 | -0.07(-0.44%) |
Sep 27, 2021 | 16.30 | 16.44 | 16.01 | 16.04 | 4,549,851 | -0.21(-1.30%) |
Sep 24, 2021 | 16.47 | 16.54 | 16.23 | 16.25 | 4,145,976 | -0.20(-1.24%) |
Sep 23, 2021 | 16.18 | 16.54 | 16.18 | 16.45 | 4,914,662 | +0.28(+1.75%) |
Sep 22, 2021 | 16.35 | 16.42 | 16.15 | 16.17 | 7,490,449 | -0.03(-0.19%) |
Sep 21, 2021 | 15.97 | 16.40 | 15.94 | 16.20 | 6,954,742 | +0.36(+2.28%) |
Sep 20, 2021 | 15.62 | 15.86 | 15.57 | 15.84 | 6,419,867 | +0.10(+0.65%) |
Sep 17, 2021 | 16.07 | 16.09 | 15.72 | 15.74 | 10,111,638 | -0.31(-1.91%) |
Sep 16, 2021 | 15.86 | 16.17 | 15.83 | 16.04 | 5,359,575 | +0.20(+1.24%) |
Sep 15, 2021 | 15.94 | 15.97 | 15.80 | 15.85 | 7,519,008 | -0.08(-0.49%) |
Sep 14, 2021 | 16.17 | 16.25 | 15.93 | 15.93 | 6,019,311 | -0.19(-1.20%) |
Sep 13, 2021 | 16.36 | 16.29 | 16.11 | 16.12 | 8,916,026 | -0.17(-1.04%) |
Sep 10, 2021 | 16.71 | 16.79 | 16.28 | 16.29 | 6,803,984 | -0.39(-2.32%) |
Sep 09, 2021 | 16.86 | 17.01 | 16.67 | 16.68 | 13,890,002 | -0.28(-1.64%) |
Sep 08, 2021 | 16.72 | 16.97 | 16.61 | 16.96 | 7,513,699 | +0.29(+1.72%) |
Sep 07, 2021 | 16.75 | 16.75 | 16.54 | 16.67 | 9,440,963 | -0.08(-0.46%) |
Sep 03, 2021 | 16.67 | 16.77 | 16.55 | 16.75 | 11,854,495 | +0.06(+0.37%) |
Sep 02, 2021 | 16.18 | 16.70 | 16.18 | 16.69 | 14,138,531 | +0.45(+2.76%) |
Sep 01, 2021 | 16.14 | 16.37 | 16.09 | 16.24 | 14,253,947 | +0.39(+2.49%) |
Aug 31, 2021 | 15.73 | 15.87 | 15.67 | 15.84 | 5,444,890 | +0.13(+0.84%) |
Aug 30, 2021 | 15.56 | 15.72 | 15.47 | 15.71 | 2,839,992 | +0.18(+1.15%) |
Aug 27, 2021 | 15.35 | 15.69 | 15.35 | 15.53 | 4,687,306 | +0.19(+1.21%) |
Aug 26, 2021 | 15.47 | 15.55 | 15.35 | 15.35 | 3,654,732 | -0.12(-0.80%) |
Aug 25, 2021 | 15.59 | 15.73 | 15.48 | 15.47 | 3,509,677 | -0.12(-0.74%) |
Aug 24, 2021 | 15.47 | 15.65 | 15.41 | 15.59 | 3,990,427 | +0.13(+0.85%) |
Aug 23, 2021 | 15.43 | 15.49 | 15.34 | 15.46 | 3,624,556 | +0.05(+0.35%) |
Aug 20, 2021 | 15.15 | 15.46 | 15.00 | 15.40 | 4,359,090 | +0.19(+1.27%) |
Aug 19, 2021 | 15.32 | 15.40 | 15.09 | 15.21 | 4,307,080 | -0.15(-0.96%) |
Aug 18, 2021 | 15.35 | 15.46 | 15.22 | 15.35 | 4,288,606 | -0.08(-0.50%) |
Aug 17, 2021 | 15.38 | 15.46 | 15.26 | 15.43 | 3,169,864 | -0.02(-0.10%) |
Aug 16, 2021 | 15.55 | 15.66 | 15.45 | 15.45 | 3,233,008 | -0.12(-0.80%) |
Aug 13, 2021 | 15.49 | 15.59 | 15.43 | 15.57 | 2,183,517 | +0.15(+0.95%) |
Aug 12, 2021 | 15.56 | 15.63 | 15.38 | 15.42 | 2,663,964 | -0.11(-0.70%) |
Aug 11, 2021 | 15.46 | 15.59 | 15.39 | 15.53 | 4,191,382 | +0.28(+1.83%) |
Aug 10, 2021 | 15.55 | 15.57 | 15.23 | 15.25 | 4,678,778 | -0.32(-2.04%) |
Aug 09, 2021 | 15.63 | 15.70 | 15.49 | 15.57 | 2,849,163 | -0.14(-0.89%) |
Aug 06, 2021 | 16.00 | 16.02 | 15.63 | 15.71 | 4,732,715 | -0.17(-1.07%) |
Aug 05, 2021 | 15.66 | 15.90 | 15.58 | 15.88 | 5,665,049 | +0.32(+2.09%) |
Aug 04, 2021 | 15.76 | 15.78 | 15.49 | 15.56 | 5,718,269 | -0.26(-1.61%) |
Aug 03, 2021 | 15.91 | 15.91 | 15.78 | 15.81 | 4,342,630 | -0.05(-0.34%) |