Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.77 | 15.08 | 14.53 | 14.76 | 1,219,394 | -0.02(-0.14%) |
Oct 28, 2021 | 14.68 | 14.89 | 14.48 | 14.78 | 1,572,576 | +0.22(+1.51%) |
Oct 27, 2021 | 14.85 | 14.87 | 14.40 | 14.56 | 1,049,272 | -0.25(-1.69%) |
Oct 26, 2021 | 14.90 | 14.81 | 1,559,725 | -0.16(-1.07%) | ||
Oct 25, 2021 | 14.87 | 15.22 | 14.49 | 14.97 | 2,149,002 | +0.24(+1.63%) |
Oct 22, 2021 | 15.75 | 15.86 | 14.58 | 14.73 | 2,425,130 | -1.01(-6.42%) |
Oct 21, 2021 | 15.23 | 16.57 | 15.12 | 15.74 | 4,438,441 | +1.17(+8.03%) |
Oct 20, 2021 | 13.84 | 16.12 | 13.59 | 14.57 | 7,088,409 | +0.80(+5.81%) |
Oct 19, 2021 | 13.50 | 14.17 | 13.40 | 13.77 | 1,623,946 | +0.35(+2.61%) |
Oct 18, 2021 | 14.25 | 14.32 | 13.39 | 13.42 | 2,288,453 | -1.00(-6.93%) |
Oct 15, 2021 | 14.81 | 14.83 | 14.32 | 14.42 | 1,286,873 | -0.08(-0.55%) |
Oct 14, 2021 | 14.69 | 14.86 | 14.35 | 14.50 | 1,275,451 | +0.03(+0.21%) |
Oct 13, 2021 | 14.69 | 14.72 | 14.37 | 14.47 | 1,246,389 | -0.07(-0.48%) |
Oct 12, 2021 | 14.95 | 14.97 | 14.41 | 14.54 | 1,429,306 | -0.32(-2.15%) |
Oct 11, 2021 | 14.96 | 15.40 | 14.84 | 14.86 | 814,396 | -0.15(-1.00%) |
Oct 08, 2021 | 15.23 | 15.30 | 14.90 | 15.01 | 640,187 | -0.27(-1.77%) |
Oct 07, 2021 | 15.50 | 15.72 | 15.03 | 15.28 | 1,168,696 | +0.13(+0.86%) |
Oct 06, 2021 | 15.01 | 15.30 | 14.68 | 15.15 | 1,338,816 | -0.15(-0.98%) |
Oct 05, 2021 | 15.17 | 15.65 | 14.95 | 15.30 | 1,376,931 | +0.15(+0.99%) |
Oct 04, 2021 | 16.52 | 16.52 | 15.13 | 15.15 | 1,755,725 | -1.58(-9.44%) |
Oct 01, 2021 | 16.43 | 16.79 | 15.90 | 16.73 | 1,002,268 | +0.39(+2.39%) |
Sep 30, 2021 | 16.46 | 17.00 | 16.29 | 16.34 | 1,083,669 | +0.08(+0.49%) |
Sep 29, 2021 | 16.87 | 17.12 | 16.03 | 16.26 | 1,971,712 | -0.37(-2.22%) |
Sep 28, 2021 | 17.71 | 17.99 | 16.45 | 16.63 | 1,841,832 | -1.43(-7.92%) |
Sep 27, 2021 | 17.12 | 18.44 | 17.00 | 18.06 | 1,213,329 | +1.05(+6.17%) |
Sep 24, 2021 | 17.04 | 17.59 | 16.89 | 17.01 | 1,468,390 | -0.43(-2.47%) |
Sep 23, 2021 | 16.35 | 17.68 | 16.28 | 17.44 | 2,108,573 | +1.60(+10.10%) |
Sep 22, 2021 | 17.11 | 17.11 | 15.57 | 15.84 | 2,532,855 | +0.09(+0.57%) |
Sep 21, 2021 | 15.99 | 16.34 | 15.69 | 15.75 | 1,645,784 | -0.08(-0.51%) |
Sep 20, 2021 | 15.72 | 16.30 | 15.37 | 15.83 | 1,640,974 | -0.82(-4.92%) |
Sep 17, 2021 | 16.48 | 17.08 | 15.75 | 16.65 | 2,851,953 | +0.09(+0.54%) |
Sep 16, 2021 | 15.24 | 16.58 | 14.85 | 16.56 | 4,502,161 | +1.83(+12.42%) |
Sep 15, 2021 | 17.05 | 17.77 | 14.05 | 14.73 | 12,108,238 | -2.51(-14.56%) |
Sep 14, 2021 | 17.89 | 18.10 | 16.80 | 17.24 | 1,412,794 | -0.61(-3.42%) |
Sep 13, 2021 | 17.50 | 18.45 | 17.01 | 17.85 | 1,461,157 | +0.42(+2.41%) |
Sep 10, 2021 | 18.60 | 18.70 | 17.39 | 17.43 | 1,586,477 | -1.09(-5.89%) |
Sep 09, 2021 | 18.30 | 19.47 | 18.27 | 18.52 | 1,214,802 | -0.13(-0.70%) |
Sep 08, 2021 | 18.31 | 19.15 | 17.70 | 18.65 | 2,022,441 | +0.64(+3.55%) |
Sep 07, 2021 | 20.50 | 20.70 | 17.95 | 18.01 | 3,087,113 | -2.55(-12.40%) |
Sep 03, 2021 | 20.63 | 20.63 | 19.82 | 20.56 | 1,537,402 | -0.21(-1.01%) |
Sep 02, 2021 | 20.76 | 21.38 | 20.20 | 20.77 | 1,045,221 | -0.10(-0.48%) |
Sep 01, 2021 | 19.54 | 21.08 | 19.28 | 20.87 | 1,782,967 | +1.33(+6.81%) |
Aug 31, 2021 | 19.50 | 19.76 | 18.80 | 19.54 | 1,868,565 | -0.03(-0.15%) |
Aug 30, 2021 | 20.34 | 20.53 | 18.57 | 19.57 | 2,403,063 | -0.53(-2.64%) |
Aug 27, 2021 | 18.53 | 20.48 | 18.53 | 20.10 | 2,191,651 | +1.39(+7.43%) |
Aug 26, 2021 | 18.40 | 19.27 | 18.18 | 18.71 | 1,842,410 | -0.01(-0.05%) |
Aug 25, 2021 | 18.25 | 19.49 | 17.80 | 18.72 | 2,521,684 | +0.73(+4.06%) |
Aug 24, 2021 | 16.65 | 18.00 | 16.52 | 17.99 | 2,809,028 | +1.58(+9.63%) |
Aug 23, 2021 | 15.11 | 16.58 | 14.95 | 16.41 | 2,592,762 | +1.39(+9.25%) |
Aug 20, 2021 | 14.16 | 15.20 | 13.88 | 15.02 | 2,178,861 | +0.94(+6.68%) |
Aug 19, 2021 | 14.82 | 14.86 | 13.82 | 14.08 | 3,268,878 | -1.29(-8.39%) |
Aug 18, 2021 | 14.79 | 16.05 | 13.80 | 15.37 | 4,135,918 | +0.35(+2.33%) |
Aug 17, 2021 | 14.57 | 15.35 | 13.56 | 15.02 | 6,524,101 | +1.75(+13.19%) |
Aug 16, 2021 | 15.35 | 15.35 | 13.07 | 13.27 | 3,855,863 | -2.20(-14.22%) |
Aug 13, 2021 | 15.68 | 15.72 | 14.96 | 15.47 | 2,225,647 | -0.39(-2.46%) |
Aug 12, 2021 | 16.28 | 16.37 | 15.53 | 15.86 | 1,280,096 | -0.37(-2.28%) |
Aug 11, 2021 | 17.18 | 17.23 | 15.57 | 16.23 | 2,140,506 | -1.03(-5.97%) |
Aug 10, 2021 | 17.40 | 17.59 | 17.01 | 17.26 | 753,348 | -0.03(-0.17%) |
Aug 09, 2021 | 17.00 | 17.88 | 16.72 | 17.29 | 732,671 | +0.19(+1.11%) |
Aug 06, 2021 | 17.25 | 17.75 | 16.93 | 17.10 | 1,351,169 | +0.21(+1.24%) |
Aug 05, 2021 | 15.84 | 17.08 | 15.64 | 16.89 | 1,198,159 | +1.24(+7.92%) |
Aug 04, 2021 | 16.08 | 16.55 | 15.50 | 15.65 | 1,343,611 | -0.71(-4.34%) |
Aug 03, 2021 | 16.38 | 16.53 | 15.72 | 16.36 | 1,585,745 | -0.01(-0.06%) |