Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.85 | 15.85 | 15.44 | 15.46 | 322,222 | -0.27(-1.72%) |
Oct 28, 2021 | 15.73 | 15.98 | 15.45 | 15.73 | 272,914 | +0.04(+0.25%) |
Oct 27, 2021 | 15.96 | 16.05 | 15.60 | 15.69 | 295,118 | -0.71(-4.33%) |
Oct 26, 2021 | 17.09 | 16.29 | 16.40 | 227,828 | -0.59(-3.47%) | |
Oct 25, 2021 | 16.69 | 17.00 | 16.46 | 16.99 | 345,376 | +0.60(+3.66%) |
Oct 22, 2021 | 16.60 | 16.60 | 15.98 | 16.39 | 173,714 | -0.16(-0.97%) |
Oct 21, 2021 | 16.28 | 16.63 | 16.27 | 16.55 | 325,019 | +0.08(+0.49%) |
Oct 20, 2021 | 16.08 | 16.49 | 16.03 | 16.47 | 290,285 | -0.04(-0.24%) |
Oct 19, 2021 | 16.41 | 16.57 | 16.21 | 16.51 | 181,855 | +0.18(+1.10%) |
Oct 18, 2021 | 16.34 | 16.62 | 16.20 | 16.33 | 246,311 | +0.17(+1.05%) |
Oct 15, 2021 | 16.75 | 16.82 | 16.16 | 16.16 | 260,146 | -0.36(-2.18%) |
Oct 14, 2021 | 16.00 | 16.52 | 15.95 | 16.52 | 260,191 | +0.88(+5.63%) |
Oct 13, 2021 | 15.33 | 15.67 | 14.99 | 15.64 | 165,766 | +0.16(+1.03%) |
Oct 12, 2021 | 15.26 | 15.73 | 15.05 | 15.48 | 150,919 | +0.18(+1.18%) |
Oct 11, 2021 | 15.65 | 15.73 | 15.28 | 15.30 | 128,963 | -0.06(-0.39%) |
Oct 08, 2021 | 15.31 | 15.55 | 15.13 | 15.36 | 154,231 | +0.22(+1.45%) |
Oct 07, 2021 | 15.06 | 15.41 | 14.91 | 15.14 | 323,562 | +0.00(+0.00%) |
Oct 06, 2021 | 15.31 | 15.54 | 14.73 | 15.14 | 236,969 | -0.58(-3.69%) |
Oct 05, 2021 | 16.53 | 16.54 | 15.59 | 15.72 | 303,388 | -0.59(-3.62%) |
Oct 04, 2021 | 16.24 | 16.36 | 16.00 | 16.31 | 234,662 | +0.34(+2.13%) |
Oct 01, 2021 | 15.71 | 16.16 | 15.62 | 15.97 | 229,507 | +0.25(+1.59%) |
Sep 30, 2021 | 15.54 | 15.97 | 15.32 | 15.72 | 198,478 | +0.17(+1.09%) |
Sep 29, 2021 | 16.02 | 16.15 | 15.50 | 15.55 | 242,411 | -0.61(-3.77%) |
Sep 28, 2021 | 16.87 | 17.14 | 16.11 | 16.16 | 341,264 | -0.43(-2.59%) |
Sep 27, 2021 | 15.90 | 16.87 | 15.80 | 16.59 | 565,624 | +1.21(+7.87%) |
Sep 24, 2021 | 15.32 | 15.60 | 15.17 | 15.38 | 299,360 | -0.23(-1.47%) |
Sep 23, 2021 | 15.32 | 15.65 | 15.13 | 15.61 | 373,637 | +0.45(+2.97%) |
Sep 22, 2021 | 14.67 | 15.50 | 14.67 | 15.16 | 356,048 | +0.72(+4.99%) |
Sep 21, 2021 | 14.81 | 14.81 | 14.19 | 14.44 | 223,667 | -0.11(-0.76%) |
Sep 20, 2021 | 14.47 | 14.64 | 14.04 | 14.55 | 477,578 | -0.36(-2.41%) |
Sep 17, 2021 | 15.00 | 15.40 | 14.82 | 14.91 | 929,752 | -0.13(-0.86%) |
Sep 16, 2021 | 15.52 | 15.52 | 14.95 | 15.04 | 266,849 | -0.46(-2.97%) |
Sep 15, 2021 | 15.60 | 15.85 | 15.18 | 15.50 | 291,248 | +0.35(+2.31%) |
Sep 14, 2021 | 15.80 | 15.80 | 15.09 | 15.15 | 183,670 | -0.38(-2.45%) |
Sep 13, 2021 | 15.27 | 15.67 | 15.08 | 15.53 | 209,500 | +0.56(+3.74%) |
Sep 10, 2021 | 15.29 | 15.32 | 14.60 | 14.97 | 181,092 | +0.08(+0.54%) |
Sep 09, 2021 | 14.85 | 15.20 | 14.68 | 14.89 | 221,201 | -0.15(-1.00%) |
Sep 08, 2021 | 15.69 | 15.87 | 15.01 | 15.04 | 176,352 | -0.59(-3.77%) |
Sep 07, 2021 | 15.09 | 15.79 | 14.94 | 15.63 | 205,689 | +0.44(+2.90%) |
Sep 03, 2021 | 15.81 | 15.93 | 15.10 | 15.19 | 273,583 | -0.77(-4.82%) |
Sep 02, 2021 | 16.08 | 16.34 | 15.81 | 15.96 | 155,927 | +0.19(+1.20%) |
Sep 01, 2021 | 16.49 | 16.49 | 15.70 | 15.77 | 149,849 | -0.72(-4.37%) |
Aug 31, 2021 | 16.02 | 16.60 | 15.98 | 16.49 | 255,679 | +0.29(+1.79%) |
Aug 30, 2021 | 16.58 | 16.75 | 16.17 | 16.20 | 342,645 | -0.15(-0.92%) |
Aug 27, 2021 | 15.78 | 16.67 | 15.78 | 16.35 | 473,480 | +0.88(+5.69%) |
Aug 26, 2021 | 15.73 | 15.90 | 15.46 | 15.47 | 194,739 | -0.42(-2.64%) |
Aug 25, 2021 | 15.75 | 16.11 | 15.70 | 15.89 | 355,077 | +0.20(+1.27%) |
Aug 24, 2021 | 15.12 | 15.76 | 15.12 | 15.69 | 276,096 | +0.81(+5.44%) |
Aug 23, 2021 | 14.70 | 15.10 | 14.70 | 14.88 | 260,226 | +0.65(+4.57%) |
Aug 20, 2021 | 13.58 | 14.25 | 13.40 | 14.23 | 456,243 | +0.48(+3.49%) |
Aug 19, 2021 | 14.00 | 14.28 | 13.73 | 13.75 | 322,331 | -0.63(-4.38%) |
Aug 18, 2021 | 14.70 | 15.06 | 14.36 | 14.38 | 329,183 | -0.36(-2.44%) |
Aug 17, 2021 | 14.87 | 15.00 | 14.49 | 14.74 | 241,329 | -0.35(-2.32%) |
Aug 16, 2021 | 15.18 | 15.33 | 14.84 | 15.09 | 288,750 | -0.47(-3.02%) |
Aug 13, 2021 | 16.04 | 16.19 | 15.56 | 15.56 | 189,502 | -0.52(-3.23%) |
Aug 12, 2021 | 16.00 | 16.13 | 15.55 | 16.08 | 238,894 | -0.03(-0.19%) |
Aug 11, 2021 | 15.80 | 16.14 | 15.39 | 16.11 | 257,415 | +0.17(+1.07%) |
Aug 10, 2021 | 15.45 | 15.96 | 15.28 | 15.94 | 298,609 | +0.68(+4.46%) |
Aug 09, 2021 | 15.55 | 15.82 | 14.92 | 15.26 | 297,797 | -0.44(-2.80%) |
Aug 06, 2021 | 15.22 | 16.22 | 15.14 | 15.70 | 444,410 | +0.83(+5.58%) |
Aug 05, 2021 | 14.13 | 15.14 | 13.55 | 14.87 | 625,206 | +0.42(+2.91%) |
Aug 04, 2021 | 16.67 | 16.73 | 14.38 | 14.45 | 686,920 | -2.74(-15.94%) |
Aug 03, 2021 | 16.29 | 17.21 | 16.10 | 17.19 | 402,992 | +0.68(+4.12%) |