Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.01 | 16.10 | 15.87 | 15.87 | 2,301,660 | -0.19(-1.19%) |
Oct 28, 2021 | 15.89 | 16.08 | 15.81 | 16.07 | 1,739,092 | +0.18(+1.11%) |
Oct 27, 2021 | 16.04 | 16.27 | 15.85 | 15.89 | 2,387,163 | -0.25(-1.56%) |
Oct 26, 2021 | 16.29 | 16.10 | 16.14 | 1,540,720 | -0.12(-0.76%) | |
Oct 25, 2021 | 16.44 | 16.49 | 16.18 | 16.26 | 1,309,270 | -0.16(-0.99%) |
Oct 22, 2021 | 16.43 | 16.58 | 16.36 | 16.43 | 1,013,633 | +0.08(+0.50%) |
Oct 21, 2021 | 16.62 | 16.65 | 16.26 | 16.35 | 1,207,505 | -0.28(-1.66%) |
Oct 20, 2021 | 16.21 | 16.66 | 16.17 | 16.62 | 1,331,173 | +0.42(+2.62%) |
Oct 19, 2021 | 16.48 | 16.48 | 16.15 | 16.20 | 1,549,205 | -0.21(-1.25%) |
Oct 18, 2021 | 16.44 | 16.60 | 16.35 | 16.40 | 1,132,386 | -0.08(-0.47%) |
Oct 15, 2021 | 16.61 | 16.67 | 16.42 | 16.48 | 965,373 | +0.00(+0.02%) |
Oct 14, 2021 | 16.38 | 16.53 | 16.36 | 16.48 | 886,474 | +0.20(+1.22%) |
Oct 13, 2021 | 16.32 | 16.32 | 16.08 | 16.28 | 1,335,667 | -0.09(-0.54%) |
Oct 12, 2021 | 16.25 | 16.47 | 16.16 | 16.37 | 1,201,904 | +0.14(+0.85%) |
Oct 11, 2021 | 16.10 | 16.25 | 16.07 | 16.23 | 937,753 | +0.13(+0.81%) |
Oct 08, 2021 | 16.00 | 16.23 | 16.00 | 16.10 | 904,179 | +0.09(+0.53%) |
Oct 07, 2021 | 16.10 | 16.23 | 15.96 | 16.01 | 1,285,851 | +0.04(+0.27%) |
Oct 06, 2021 | 15.65 | 15.97 | 15.52 | 15.97 | 1,632,022 | +0.16(+1.03%) |
Oct 05, 2021 | 16.05 | 16.05 | 15.71 | 15.81 | 2,304,685 | -0.20(-1.24%) |
Oct 04, 2021 | 16.03 | 16.16 | 15.89 | 16.01 | 2,034,478 | -0.03(-0.18%) |
Oct 01, 2021 | 15.56 | 16.14 | 15.54 | 16.03 | 1,047,165 | +0.51(+3.26%) |
Sep 30, 2021 | 16.09 | 16.09 | 15.52 | 15.53 | 2,057,635 | -0.46(-2.90%) |
Sep 29, 2021 | 15.92 | 16.09 | 15.86 | 15.99 | 1,251,415 | +0.12(+0.76%) |
Sep 28, 2021 | 15.77 | 16.00 | 15.69 | 15.87 | 2,185,025 | +0.02(+0.16%) |
Sep 27, 2021 | 15.85 | 16.11 | 15.81 | 15.85 | 1,772,477 | +0.09(+0.56%) |
Sep 24, 2021 | 15.76 | 15.91 | 15.71 | 15.76 | 1,594,344 | -0.00(-0.02%) |
Sep 23, 2021 | 15.73 | 15.89 | 15.69 | 15.76 | 2,270,396 | +0.03(+0.20%) |
Sep 22, 2021 | 15.62 | 15.87 | 15.56 | 15.73 | 1,452,434 | +0.21(+1.32%) |
Sep 21, 2021 | 15.67 | 15.68 | 15.52 | 15.52 | 1,526,557 | +0.00(+0.02%) |
Sep 20, 2021 | 15.40 | 15.58 | 15.28 | 15.52 | 1,607,501 | -0.11(-0.70%) |
Sep 17, 2021 | 15.81 | 15.87 | 15.56 | 15.63 | 4,103,788 | -0.15(-0.94%) |
Sep 16, 2021 | 15.90 | 16.04 | 15.77 | 15.78 | 2,160,566 | -0.12(-0.76%) |
Sep 15, 2021 | 15.54 | 15.91 | 15.49 | 15.90 | 3,237,179 | +0.38(+2.46%) |
Sep 14, 2021 | 15.73 | 15.73 | 15.41 | 15.52 | 1,491,511 | -0.13(-0.81%) |
Sep 13, 2021 | 15.36 | 15.76 | 15.31 | 15.64 | 2,535,363 | +0.38(+2.46%) |
Sep 10, 2021 | 15.90 | 15.90 | 15.24 | 15.27 | 2,979,522 | -0.62(-3.88%) |
Sep 09, 2021 | 16.26 | 16.32 | 15.88 | 15.88 | 2,154,228 | -0.49(-2.96%) |
Sep 08, 2021 | 16.19 | 16.47 | 16.18 | 16.37 | 1,491,765 | +0.10(+0.63%) |
Sep 07, 2021 | 16.38 | 16.42 | 16.22 | 16.27 | 2,439,759 | -0.11(-0.67%) |
Sep 03, 2021 | 16.41 | 16.41 | 16.02 | 16.38 | 2,217,749 | -0.07(-0.43%) |
Sep 02, 2021 | 16.40 | 16.48 | 16.19 | 16.45 | 2,807,948 | +0.05(+0.28%) |
Sep 01, 2021 | 16.24 | 16.47 | 16.12 | 16.40 | 2,060,200 | +0.23(+1.40%) |
Aug 31, 2021 | 16.13 | 16.28 | 15.96 | 16.18 | 3,069,477 | +0.05(+0.31%) |
Aug 30, 2021 | 16.21 | 16.21 | 15.85 | 16.13 | 2,235,921 | -0.04(-0.26%) |
Aug 27, 2021 | 16.07 | 16.29 | 15.96 | 16.17 | 1,862,226 | +0.22(+1.40%) |
Aug 26, 2021 | 16.03 | 16.08 | 15.90 | 15.95 | 1,618,003 | -0.07(-0.46%) |
Aug 25, 2021 | 16.18 | 16.26 | 16.01 | 16.02 | 1,895,817 | -0.17(-1.03%) |
Aug 24, 2021 | 16.17 | 16.25 | 15.99 | 16.19 | 1,446,211 | +0.02(+0.11%) |
Aug 23, 2021 | 16.07 | 16.21 | 15.97 | 16.17 | 1,515,922 | +0.18(+1.13%) |
Aug 20, 2021 | 15.92 | 16.08 | 15.79 | 15.99 | 1,598,513 | -0.02(-0.13%) |
Aug 19, 2021 | 15.93 | 16.10 | 15.82 | 16.01 | 773,574 | +0.03(+0.20%) |
Aug 18, 2021 | 16.10 | 16.14 | 15.92 | 15.98 | 1,143,964 | -0.23(-1.40%) |
Aug 17, 2021 | 15.99 | 16.21 | 15.96 | 16.20 | 1,020,265 | +0.08(+0.48%) |
Aug 16, 2021 | 16.25 | 16.39 | 16.10 | 16.13 | 1,380,345 | -0.12(-0.76%) |
Aug 13, 2021 | 16.11 | 16.26 | 16.05 | 16.25 | 870,772 | +0.21(+1.30%) |
Aug 12, 2021 | 16.26 | 16.32 | 15.95 | 16.04 | 1,450,338 | -0.20(-1.23%) |
Aug 11, 2021 | 16.19 | 16.29 | 16.08 | 16.24 | 1,458,386 | +0.16(+1.00%) |
Aug 10, 2021 | 16.39 | 16.41 | 16.05 | 16.08 | 1,152,512 | -0.26(-1.56%) |
Aug 09, 2021 | 16.46 | 16.46 | 16.32 | 16.33 | 746,992 | -0.19(-1.17%) |
Aug 06, 2021 | 16.44 | 16.61 | 16.35 | 16.53 | 1,266,384 | +0.16(+1.01%) |
Aug 05, 2021 | 16.11 | 16.37 | 16.09 | 16.36 | 1,588,131 | +0.39(+2.43%) |
Aug 04, 2021 | 16.21 | 16.28 | 15.96 | 15.97 | 1,601,502 | -0.32(-1.98%) |
Aug 03, 2021 | 16.51 | 16.52 | 16.17 | 16.30 | 1,781,267 | -0.12(-0.75%) |