Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.76 | 16.82 | 16.36 | 16.47 | 514,416 | -0.36(-2.12%) |
Oct 28, 2021 | 16.85 | 16.96 | 16.70 | 16.82 | 342,360 | -0.19(-1.10%) |
Oct 27, 2021 | 17.05 | 17.26 | 16.74 | 17.01 | 252,897 | -0.01(-0.06%) |
Oct 26, 2021 | 16.90 | 17.05 | 17.02 | 182,808 | +0.09(+0.53%) | |
Oct 25, 2021 | 17.29 | 17.29 | 16.75 | 16.93 | 256,509 | -0.41(-2.34%) |
Oct 22, 2021 | 17.58 | 17.85 | 17.17 | 17.34 | 244,818 | -0.38(-2.12%) |
Oct 21, 2021 | 16.99 | 17.75 | 16.95 | 17.71 | 305,299 | +0.54(+3.17%) |
Oct 20, 2021 | 16.67 | 17.26 | 16.61 | 17.17 | 217,225 | +0.28(+1.64%) |
Oct 19, 2021 | 16.70 | 17.03 | 16.68 | 16.89 | 211,773 | +0.09(+0.53%) |
Oct 18, 2021 | 17.02 | 17.15 | 16.71 | 16.80 | 300,060 | -0.47(-2.75%) |
Oct 15, 2021 | 17.77 | 18.21 | 17.07 | 17.28 | 669,445 | -0.56(-3.16%) |
Oct 14, 2021 | 17.03 | 17.98 | 16.92 | 17.84 | 842,721 | +0.88(+5.19%) |
Oct 13, 2021 | 16.84 | 16.99 | 16.17 | 16.96 | 340,599 | +0.12(+0.70%) |
Oct 12, 2021 | 16.39 | 16.85 | 16.37 | 16.84 | 297,020 | +0.26(+1.55%) |
Oct 11, 2021 | 16.14 | 16.90 | 16.14 | 16.59 | 318,420 | +0.28(+1.70%) |
Oct 08, 2021 | 15.86 | 16.32 | 15.86 | 16.31 | 166,327 | +0.35(+2.17%) |
Oct 07, 2021 | 15.81 | 16.29 | 15.81 | 15.96 | 313,566 | +0.10(+0.62%) |
Oct 06, 2021 | 15.72 | 16.17 | 15.45 | 15.86 | 646,264 | -0.20(-1.23%) |
Oct 05, 2021 | 16.34 | 16.60 | 15.91 | 16.06 | 661,841 | -0.06(-0.37%) |
Oct 04, 2021 | 16.58 | 16.65 | 15.85 | 16.12 | 636,971 | -0.58(-3.49%) |
Oct 01, 2021 | 16.93 | 17.21 | 16.12 | 16.70 | 975,485 | -0.68(-3.92%) |
Sep 30, 2021 | 16.02 | 17.40 | 15.68 | 17.39 | 1,394,313 | +1.56(+9.87%) |
Sep 29, 2021 | 15.30 | 15.82 | 15.12 | 15.82 | 510,426 | +0.45(+2.96%) |
Sep 28, 2021 | 14.83 | 15.36 | 14.59 | 15.37 | 608,918 | +0.20(+1.30%) |
Sep 27, 2021 | 15.29 | 15.40 | 14.88 | 15.17 | 607,619 | -0.06(-0.39%) |
Sep 24, 2021 | 15.27 | 15.48 | 15.07 | 15.23 | 473,081 | -0.25(-1.60%) |
Sep 23, 2021 | 14.78 | 15.71 | 14.78 | 15.48 | 1,650,210 | +0.75(+5.10%) |
Sep 22, 2021 | 14.67 | 14.82 | 14.43 | 14.73 | 1,055,556 | +0.06(+0.40%) |
Sep 21, 2021 | 14.56 | 14.92 | 14.30 | 14.67 | 691,896 | +0.39(+2.70%) |
Sep 20, 2021 | 14.46 | 14.58 | 13.90 | 14.28 | 1,193,815 | -0.53(-3.60%) |
Sep 17, 2021 | 15.41 | 15.81 | 14.82 | 14.82 | 3,596,759 | -0.50(-3.29%) |
Sep 16, 2021 | 15.47 | 15.49 | 14.83 | 15.32 | 1,660,815 | +0.56(+3.82%) |
Sep 15, 2021 | 14.61 | 15.07 | 13.84 | 14.76 | 2,996,814 | +1.00(+7.26%) |
Sep 14, 2021 | 14.66 | 14.86 | 13.75 | 13.76 | 2,119,243 | -0.87(-5.95%) |
Sep 13, 2021 | 14.84 | 15.14 | 14.39 | 14.63 | 966,730 | -0.19(-1.27%) |
Sep 10, 2021 | 15.35 | 15.46 | 14.78 | 14.82 | 827,341 | -0.64(-4.16%) |
Sep 09, 2021 | 15.65 | 15.81 | 15.36 | 15.46 | 805,974 | -0.43(-2.68%) |
Sep 08, 2021 | 15.95 | 16.30 | 15.81 | 15.88 | 406,895 | -0.46(-2.84%) |
Sep 07, 2021 | 16.80 | 16.95 | 15.57 | 16.35 | 551,580 | -0.36(-2.13%) |
Sep 03, 2021 | 16.69 | 17.12 | 16.61 | 16.70 | 730,068 | +0.15(+0.90%) |
Sep 02, 2021 | 16.39 | 16.68 | 16.11 | 16.56 | 596,794 | +0.27(+1.64%) |
Sep 01, 2021 | 16.60 | 16.67 | 16.06 | 16.29 | 687,172 | +0.22(+1.35%) |
Aug 31, 2021 | 16.64 | 16.85 | 16.01 | 16.07 | 731,709 | -0.68(-4.07%) |
Aug 30, 2021 | 16.51 | 17.30 | 16.23 | 16.75 | 1,909,019 | +0.67(+4.18%) |
Aug 27, 2021 | 16.99 | 17.24 | 15.96 | 16.08 | 933,380 | -0.75(-4.46%) |
Aug 26, 2021 | 16.06 | 17.08 | 15.91 | 16.83 | 758,315 | +0.62(+3.84%) |
Aug 25, 2021 | 16.26 | 16.78 | 16.05 | 16.21 | 505,868 | -0.01(-0.06%) |
Aug 24, 2021 | 15.83 | 16.29 | 15.69 | 16.22 | 489,749 | +0.43(+2.76%) |
Aug 23, 2021 | 16.36 | 16.60 | 15.64 | 15.79 | 963,885 | -0.21(-1.30%) |
Aug 20, 2021 | 15.81 | 16.30 | 15.67 | 15.99 | 726,997 | +0.48(+3.12%) |
Aug 19, 2021 | 15.72 | 16.26 | 14.92 | 15.51 | 649,468 | -0.17(-1.07%) |
Aug 18, 2021 | 14.33 | 15.76 | 14.33 | 15.68 | 841,149 | +1.38(+9.68%) |
Aug 17, 2021 | 14.99 | 15.17 | 13.97 | 14.29 | 1,563,246 | -1.02(-6.65%) |
Aug 16, 2021 | 15.36 | 15.67 | 14.88 | 15.31 | 1,213,226 | -0.03(-0.19%) |
Aug 13, 2021 | 15.92 | 16.41 | 15.23 | 15.34 | 1,497,216 | -0.19(-1.21%) |
Aug 12, 2021 | 17.08 | 17.35 | 15.43 | 15.53 | 2,177,323 | -1.37(-8.13%) |
Aug 11, 2021 | 18.68 | 18.78 | 16.90 | 16.90 | 4,429,611 | -1.97(-10.42%) |
Aug 10, 2021 | 19.96 | 20.20 | 18.61 | 18.87 | 2,135,173 | -0.45(-2.35%) |
Aug 09, 2021 | 18.38 | 19.96 | 18.00 | 19.32 | 3,892,749 | +1.46(+8.19%) |
Aug 06, 2021 | 19.23 | 19.52 | 17.30 | 17.86 | 5,190,690 | +1.55(+9.51%) |