Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.11 | 15.23 | 15.02 | 15.08 | 2,318,775 | -0.01(-0.06%) |
Oct 28, 2021 | 14.99 | 15.11 | 14.88 | 15.09 | 3,455,674 | +0.12(+0.81%) |
Oct 27, 2021 | 15.26 | 15.29 | 14.96 | 14.97 | 3,215,749 | -0.37(-2.43%) |
Oct 26, 2021 | 15.36 | 15.34 | 1,970,801 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.40 | 15.44 | 15.31 | 15.33 | 2,227,974 | -0.06(-0.36%) |
Oct 22, 2021 | 15.33 | 15.48 | 15.31 | 15.39 | 1,811,685 | +0.06(+0.37%) |
Oct 21, 2021 | 15.30 | 15.42 | 15.22 | 15.33 | 2,315,336 | +0.03(+0.18%) |
Oct 20, 2021 | 15.16 | 15.37 | 15.11 | 15.30 | 3,849,277 | +0.07(+0.49%) |
Oct 19, 2021 | 15.33 | 15.34 | 15.16 | 15.23 | 2,245,959 | +0.00(+0.00%) |
Oct 18, 2021 | 15.22 | 15.38 | 15.17 | 15.23 | 2,988,596 | -0.05(-0.31%) |
Oct 15, 2021 | 15.43 | 15.51 | 15.26 | 15.28 | 2,649,429 | -0.03(-0.18%) |
Oct 14, 2021 | 15.12 | 15.35 | 15.03 | 15.30 | 3,665,139 | +0.32(+2.12%) |
Oct 13, 2021 | 15.00 | 15.03 | 14.81 | 14.99 | 2,920,597 | +0.18(+1.20%) |
Oct 12, 2021 | 14.74 | 14.96 | 14.72 | 14.81 | 1,895,711 | +0.03(+0.19%) |
Oct 11, 2021 | 14.82 | 15.07 | 14.77 | 14.78 | 4,219,462 | +0.02(+0.13%) |
Oct 08, 2021 | 14.71 | 14.89 | 14.68 | 14.76 | 2,631,548 | +0.06(+0.38%) |
Oct 07, 2021 | 14.64 | 14.87 | 14.61 | 14.71 | 3,208,308 | +0.13(+0.90%) |
Oct 06, 2021 | 14.43 | 14.58 | 14.18 | 14.58 | 2,690,151 | +0.16(+1.10%) |
Oct 05, 2021 | 14.44 | 14.56 | 14.22 | 14.42 | 2,950,396 | -0.02(-0.13%) |
Oct 04, 2021 | 14.42 | 14.62 | 14.30 | 14.44 | 3,045,728 | +0.01(+0.06%) |
Oct 01, 2021 | 14.03 | 14.51 | 14.03 | 14.43 | 2,768,654 | +0.47(+3.34%) |
Sep 30, 2021 | 14.20 | 14.22 | 13.96 | 13.96 | 2,087,060 | -0.15(-1.06%) |
Sep 29, 2021 | 14.07 | 14.20 | 13.98 | 14.11 | 1,303,184 | +0.06(+0.40%) |
Sep 28, 2021 | 14.30 | 14.36 | 14.04 | 14.05 | 2,022,282 | -0.23(-1.63%) |
Sep 27, 2021 | 14.17 | 14.39 | 14.07 | 14.29 | 1,669,725 | +0.23(+1.66%) |
Sep 24, 2021 | 14.06 | 14.20 | 14.00 | 14.05 | 1,199,077 | -0.06(-0.40%) |
Sep 23, 2021 | 14.07 | 14.28 | 14.06 | 14.11 | 1,875,491 | +0.16(+1.14%) |
Sep 22, 2021 | 13.83 | 14.08 | 13.80 | 13.95 | 1,642,825 | +0.25(+1.84%) |
Sep 21, 2021 | 13.87 | 13.92 | 13.63 | 13.70 | 2,478,805 | -0.08(-0.61%) |
Sep 20, 2021 | 13.55 | 13.85 | 13.51 | 13.78 | 3,387,730 | -0.14(-1.01%) |
Sep 17, 2021 | 13.98 | 14.10 | 13.82 | 13.92 | 5,878,152 | -0.06(-0.40%) |
Sep 16, 2021 | 14.11 | 14.21 | 13.97 | 13.98 | 2,097,476 | -0.07(-0.46%) |
Sep 15, 2021 | 13.93 | 14.06 | 13.80 | 14.04 | 2,793,762 | +0.16(+1.14%) |
Sep 14, 2021 | 14.26 | 14.27 | 13.87 | 13.89 | 2,116,135 | -0.34(-2.36%) |
Sep 13, 2021 | 14.10 | 14.24 | 14.04 | 14.22 | 2,297,824 | +0.16(+1.13%) |
Sep 10, 2021 | 14.37 | 14.37 | 14.02 | 14.06 | 1,739,324 | -0.17(-1.18%) |
Sep 09, 2021 | 14.16 | 14.35 | 14.11 | 14.23 | 1,695,668 | +0.06(+0.40%) |
Sep 08, 2021 | 14.13 | 14.23 | 14.02 | 14.18 | 1,538,934 | -0.02(-0.13%) |
Sep 07, 2021 | 14.24 | 14.38 | 14.13 | 14.19 | 1,711,185 | -0.07(-0.46%) |
Sep 03, 2021 | 14.21 | 14.32 | 14.13 | 14.26 | 1,551,197 | -0.05(-0.33%) |
Sep 02, 2021 | 14.18 | 14.32 | 14.13 | 14.31 | 2,020,968 | +0.11(+0.79%) |
Sep 01, 2021 | 14.26 | 14.35 | 14.11 | 14.19 | 2,252,532 | -0.06(-0.39%) |
Aug 31, 2021 | 14.18 | 14.32 | 14.16 | 14.25 | 1,252,214 | +0.03(+0.20%) |
Aug 30, 2021 | 14.46 | 14.46 | 14.21 | 14.22 | 1,407,822 | -0.20(-1.36%) |
Aug 27, 2021 | 14.17 | 14.50 | 14.17 | 14.42 | 4,223,986 | +0.30(+2.12%) |
Aug 26, 2021 | 14.26 | 14.36 | 14.09 | 14.12 | 1,528,829 | -0.16(-1.11%) |
Aug 25, 2021 | 14.14 | 14.36 | 14.10 | 14.28 | 2,293,141 | +0.16(+1.12%) |
Aug 24, 2021 | 13.92 | 14.20 | 13.92 | 14.12 | 3,292,532 | +0.16(+1.14%) |
Aug 23, 2021 | 14.01 | 14.12 | 13.90 | 13.96 | 3,082,958 | +0.00(+0.00%) |
Aug 20, 2021 | 13.60 | 14.04 | 13.60 | 13.96 | 2,517,952 | +0.27(+1.98%) |
Aug 19, 2021 | 13.84 | 13.99 | 13.61 | 13.69 | 4,540,728 | -0.25(-1.81%) |
Aug 18, 2021 | 13.85 | 14.16 | 13.77 | 13.94 | 3,783,726 | +0.09(+0.67%) |
Aug 17, 2021 | 13.82 | 13.94 | 13.62 | 13.85 | 4,458,347 | -0.10(-0.74%) |
Aug 16, 2021 | 13.94 | 14.15 | 13.76 | 13.95 | 2,655,121 | -0.05(-0.33%) |
Aug 13, 2021 | 13.99 | 14.14 | 13.90 | 14.00 | 2,498,090 | +0.04(+0.27%) |
Aug 12, 2021 | 13.83 | 13.99 | 13.63 | 13.96 | 4,325,331 | +0.19(+1.35%) |
Aug 11, 2021 | 13.61 | 13.82 | 13.42 | 13.77 | 4,700,345 | +0.22(+1.65%) |
Aug 10, 2021 | 13.38 | 13.62 | 13.31 | 13.55 | 2,975,200 | +0.24(+1.81%) |
Aug 09, 2021 | 13.45 | 13.45 | 13.26 | 13.31 | 2,728,681 | -0.08(-0.62%) |
Aug 06, 2021 | 13.28 | 13.49 | 13.23 | 13.39 | 1,710,321 | +0.34(+2.63%) |
Aug 05, 2021 | 12.71 | 13.25 | 12.53 | 13.05 | 2,937,677 | +0.48(+3.84%) |
Aug 04, 2021 | 12.72 | 12.85 | 12.56 | 12.57 | 2,366,997 | -0.25(-1.96%) |
Aug 03, 2021 | 12.71 | 12.84 | 12.33 | 12.82 | 2,809,040 | +0.08(+0.66%) |