Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.90 | 15.06 | 14.82 | 14.88 | 961,033 | -0.12(-0.80%) |
Oct 28, 2021 | 14.83 | 15.03 | 14.80 | 15.00 | 457,275 | +0.20(+1.35%) |
Oct 27, 2021 | 14.90 | 15.07 | 14.73 | 14.80 | 606,360 | -0.19(-1.27%) |
Oct 26, 2021 | 14.73 | 15.07 | 14.99 | 727,489 | +0.33(+2.25%) | |
Oct 25, 2021 | 14.88 | 14.99 | 14.59 | 14.66 | 729,267 | -0.16(-1.08%) |
Oct 22, 2021 | 14.99 | 15.04 | 14.75 | 14.82 | 586,551 | -0.12(-0.80%) |
Oct 21, 2021 | 14.63 | 14.96 | 14.49 | 14.94 | 645,395 | +0.33(+2.26%) |
Oct 20, 2021 | 14.59 | 14.82 | 14.50 | 14.61 | 483,635 | -0.04(-0.27%) |
Oct 19, 2021 | 14.79 | 14.94 | 14.47 | 14.65 | 553,460 | -0.03(-0.20%) |
Oct 18, 2021 | 15.11 | 15.11 | 14.63 | 14.68 | 584,326 | -0.29(-1.94%) |
Oct 15, 2021 | 15.20 | 15.25 | 14.96 | 14.97 | 965,938 | +0.03(+0.20%) |
Oct 14, 2021 | 14.81 | 14.96 | 14.69 | 14.94 | 992,535 | +0.29(+1.98%) |
Oct 13, 2021 | 14.73 | 14.88 | 14.42 | 14.65 | 540,680 | -0.06(-0.41%) |
Oct 12, 2021 | 14.73 | 14.79 | 14.73 | 14.71 | 583,315 | -0.05(-0.34%) |
Oct 11, 2021 | 14.94 | 15.31 | 14.74 | 14.76 | 938,635 | -0.24(-1.60%) |
Oct 08, 2021 | 14.85 | 15.28 | 14.71 | 15.00 | 1,651,501 | +0.16(+1.08%) |
Oct 07, 2021 | 14.73 | 15.01 | 14.70 | 14.84 | 757,361 | +0.18(+1.23%) |
Oct 06, 2021 | 14.63 | 14.84 | 14.40 | 14.66 | 630,085 | -0.14(-0.95%) |
Oct 05, 2021 | 14.84 | 15.11 | 14.73 | 14.80 | 510,899 | -0.04(-0.27%) |
Oct 04, 2021 | 14.92 | 15.06 | 14.54 | 14.84 | 1,037,313 | -0.15(-1.00%) |
Oct 01, 2021 | 15.19 | 15.20 | 14.62 | 14.99 | 1,061,587 | -0.08(-0.53%) |
Sep 30, 2021 | 15.27 | 15.31 | 14.97 | 15.07 | 1,418,325 | -0.18(-1.18%) |
Sep 29, 2021 | 15.36 | 15.50 | 15.16 | 15.25 | 504,388 | -0.05(-0.33%) |
Sep 28, 2021 | 15.74 | 15.75 | 15.27 | 15.30 | 417,195 | -0.53(-3.35%) |
Sep 27, 2021 | 15.67 | 15.97 | 15.63 | 15.83 | 677,460 | +0.25(+1.60%) |
Sep 24, 2021 | 15.38 | 15.66 | 14.98 | 15.58 | 398,690 | +0.17(+1.10%) |
Sep 23, 2021 | 15.19 | 15.57 | 15.13 | 15.41 | 472,701 | +0.31(+2.05%) |
Sep 22, 2021 | 14.82 | 15.23 | 14.76 | 15.10 | 338,657 | +0.37(+2.51%) |
Sep 21, 2021 | 14.67 | 14.97 | 14.58 | 14.73 | 672,111 | +0.15(+1.03%) |
Sep 20, 2021 | 14.42 | 14.63 | 14.37 | 14.58 | 674,067 | -0.13(-0.88%) |
Sep 17, 2021 | 14.72 | 14.77 | 14.45 | 14.71 | 1,585,581 | +0.06(+0.41%) |
Sep 16, 2021 | 14.80 | 14.93 | 14.57 | 14.65 | 690,468 | -0.15(-1.01%) |
Sep 15, 2021 | 14.79 | 15.05 | 14.71 | 14.80 | 580,635 | +0.01(+0.07%) |
Sep 14, 2021 | 15.33 | 15.44 | 14.71 | 14.79 | 523,027 | -0.45(-2.95%) |
Sep 13, 2021 | 14.88 | 15.27 | 14.70 | 15.24 | 665,718 | +0.41(+2.76%) |
Sep 10, 2021 | 15.17 | 15.50 | 14.80 | 14.83 | 482,710 | -0.23(-1.53%) |
Sep 09, 2021 | 15.01 | 15.35 | 14.79 | 15.06 | 406,811 | +0.04(+0.27%) |
Sep 08, 2021 | 15.24 | 15.37 | 14.98 | 15.02 | 442,113 | -0.19(-1.25%) |
Sep 07, 2021 | 15.65 | 15.77 | 15.20 | 15.21 | 632,437 | -0.37(-2.37%) |
Sep 03, 2021 | 15.75 | 15.90 | 15.56 | 15.58 | 312,231 | -0.21(-1.33%) |
Sep 02, 2021 | 15.82 | 15.95 | 15.64 | 15.79 | 356,854 | +0.11(+0.70%) |
Sep 01, 2021 | 15.61 | 15.73 | 15.37 | 15.68 | 386,812 | +0.17(+1.10%) |
Aug 31, 2021 | 15.60 | 15.67 | 15.47 | 15.51 | 527,387 | -0.01(-0.06%) |
Aug 30, 2021 | 15.70 | 15.70 | 15.30 | 15.52 | 474,360 | -0.18(-1.15%) |
Aug 27, 2021 | 15.22 | 15.87 | 15.18 | 15.70 | 744,621 | +0.52(+3.43%) |
Aug 26, 2021 | 14.91 | 15.31 | 14.74 | 15.18 | 633,718 | +0.25(+1.67%) |
Aug 25, 2021 | 15.32 | 15.51 | 14.93 | 14.93 | 544,322 | -0.44(-2.86%) |
Aug 24, 2021 | 15.40 | 15.65 | 15.18 | 15.37 | 425,931 | -0.03(-0.19%) |
Aug 23, 2021 | 15.49 | 15.75 | 15.38 | 15.40 | 681,120 | +0.05(+0.33%) |
Aug 20, 2021 | 14.79 | 15.35 | 14.72 | 15.35 | 1,008,769 | +0.49(+3.30%) |
Aug 19, 2021 | 14.56 | 15.20 | 14.26 | 14.86 | 3,705,459 | -0.09(-0.60%) |
Aug 18, 2021 | 15.43 | 15.51 | 14.91 | 14.95 | 533,769 | -0.49(-3.17%) |
Aug 17, 2021 | 15.59 | 15.72 | 15.23 | 15.44 | 391,927 | -0.34(-2.15%) |
Aug 16, 2021 | 15.97 | 15.97 | 15.72 | 15.78 | 312,667 | -0.20(-1.25%) |
Aug 13, 2021 | 15.93 | 16.16 | 15.78 | 15.98 | 316,924 | +0.03(+0.19%) |
Aug 12, 2021 | 16.28 | 16.28 | 15.73 | 15.95 | 730,942 | -0.19(-1.18%) |
Aug 11, 2021 | 16.28 | 16.35 | 15.76 | 16.14 | 610,666 | -0.08(-0.49%) |
Aug 10, 2021 | 16.00 | 17.50 | 15.55 | 16.22 | 1,631,935 | +1.18(+7.85%) |
Aug 09, 2021 | 15.32 | 15.32 | 14.84 | 15.04 | 452,350 | -0.26(-1.70%) |
Aug 06, 2021 | 15.30 | 15.41 | 15.04 | 15.30 | 278,538 | +0.04(+0.26%) |
Aug 05, 2021 | 15.01 | 15.39 | 14.98 | 15.26 | 298,672 | +0.27(+1.80%) |
Aug 04, 2021 | 15.06 | 15.19 | 14.92 | 14.99 | 471,452 | -0.23(-1.51%) |
Aug 03, 2021 | 15.16 | 15.26 | 14.72 | 15.22 | 373,535 | +0.02(+0.13%) |