Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.40 | 16.59 | 16.38 | 16.52 | 169,743 | +0.11(+0.67%) |
Oct 28, 2021 | 16.35 | 16.60 | 16.35 | 16.41 | 174,295 | +0.10(+0.61%) |
Oct 27, 2021 | 16.56 | 16.77 | 16.28 | 16.31 | 152,545 | -0.32(-1.92%) |
Oct 26, 2021 | 16.78 | 16.63 | 233,537 | -0.12(-0.72%) | ||
Oct 25, 2021 | 16.75 | 17.05 | 16.72 | 16.75 | 211,150 | +0.04(+0.24%) |
Oct 22, 2021 | 16.74 | 16.75 | 16.50 | 16.71 | 106,400 | +0.04(+0.24%) |
Oct 21, 2021 | 16.54 | 16.87 | 16.54 | 16.67 | 139,958 | -0.02(-0.12%) |
Oct 20, 2021 | 16.55 | 16.72 | 16.43 | 16.69 | 133,609 | +0.11(+0.66%) |
Oct 19, 2021 | 16.68 | 16.75 | 16.52 | 16.58 | 204,825 | +0.00(+0.00%) |
Oct 18, 2021 | 16.55 | 16.94 | 16.26 | 16.58 | 415,036 | -0.04(-0.24%) |
Oct 15, 2021 | 17.00 | 17.13 | 16.60 | 16.62 | 282,363 | -0.17(-1.01%) |
Oct 14, 2021 | 16.51 | 16.82 | 16.47 | 16.79 | 182,893 | +0.48(+2.94%) |
Oct 13, 2021 | 16.25 | 16.48 | 16.15 | 16.31 | 155,275 | -0.08(-0.49%) |
Oct 12, 2021 | 16.40 | 16.54 | 16.19 | 16.39 | 152,193 | -0.02(-0.12%) |
Oct 11, 2021 | 16.12 | 16.54 | 16.12 | 16.41 | 188,856 | +0.28(+1.74%) |
Oct 08, 2021 | 16.12 | 16.27 | 16.01 | 16.13 | 107,279 | -0.03(-0.19%) |
Oct 07, 2021 | 16.12 | 16.24 | 16.07 | 16.16 | 160,361 | +0.23(+1.44%) |
Oct 06, 2021 | 15.92 | 16.15 | 15.65 | 15.93 | 189,754 | -0.17(-1.06%) |
Oct 05, 2021 | 15.64 | 16.14 | 15.40 | 16.10 | 364,508 | +0.52(+3.34%) |
Oct 04, 2021 | 15.66 | 15.89 | 15.55 | 15.58 | 258,509 | -0.13(-0.83%) |
Oct 01, 2021 | 15.58 | 15.90 | 15.40 | 15.71 | 242,418 | +0.12(+0.77%) |
Sep 30, 2021 | 16.26 | 16.32 | 15.55 | 15.59 | 287,965 | -0.63(-3.88%) |
Sep 29, 2021 | 16.11 | 16.37 | 15.96 | 16.22 | 205,085 | +0.19(+1.19%) |
Sep 28, 2021 | 16.09 | 16.21 | 16.00 | 16.03 | 260,749 | -0.04(-0.25%) |
Sep 27, 2021 | 15.97 | 16.33 | 15.96 | 16.07 | 241,773 | +0.11(+0.69%) |
Sep 24, 2021 | 15.73 | 16.00 | 15.73 | 15.96 | 115,687 | +0.13(+0.82%) |
Sep 23, 2021 | 15.38 | 15.92 | 15.23 | 15.83 | 195,928 | +0.50(+3.26%) |
Sep 22, 2021 | 15.18 | 15.42 | 15.01 | 15.33 | 211,873 | +0.40(+2.68%) |
Sep 21, 2021 | 14.98 | 15.15 | 14.80 | 14.93 | 832,070 | +0.06(+0.40%) |
Sep 20, 2021 | 14.74 | 14.96 | 14.59 | 14.87 | 419,943 | -0.20(-1.33%) |
Sep 17, 2021 | 15.10 | 15.27 | 14.96 | 15.07 | 712,239 | -0.09(-0.59%) |
Sep 16, 2021 | 15.54 | 15.54 | 15.16 | 15.16 | 174,145 | -0.28(-1.81%) |
Sep 15, 2021 | 15.35 | 15.54 | 15.24 | 15.44 | 207,745 | +0.09(+0.59%) |
Sep 14, 2021 | 15.58 | 15.58 | 15.25 | 15.35 | 150,672 | -0.20(-1.29%) |
Sep 13, 2021 | 15.78 | 15.78 | 15.35 | 15.55 | 213,177 | -0.13(-0.83%) |
Sep 10, 2021 | 16.13 | 16.13 | 15.66 | 15.68 | 153,463 | -0.35(-2.18%) |
Sep 09, 2021 | 16.17 | 16.21 | 16.02 | 16.03 | 167,200 | -0.17(-1.05%) |
Sep 08, 2021 | 16.28 | 16.43 | 16.08 | 16.20 | 213,469 | -0.20(-1.22%) |
Sep 07, 2021 | 16.37 | 16.44 | 16.15 | 16.40 | 134,949 | +0.10(+0.61%) |
Sep 03, 2021 | 16.47 | 16.47 | 16.09 | 16.30 | 292,722 | -0.09(-0.55%) |
Sep 02, 2021 | 15.80 | 16.52 | 15.80 | 16.39 | 126,881 | -0.14(-0.85%) |
Sep 01, 2021 | 16.52 | 16.61 | 16.27 | 16.53 | 135,174 | +0.12(+0.73%) |
Aug 31, 2021 | 16.49 | 16.56 | 16.27 | 16.41 | 131,011 | -0.03(-0.18%) |
Aug 30, 2021 | 16.85 | 16.85 | 16.42 | 16.44 | 121,965 | -0.42(-2.49%) |
Aug 27, 2021 | 16.19 | 16.89 | 16.19 | 16.86 | 182,214 | +0.67(+4.14%) |
Aug 26, 2021 | 16.30 | 16.50 | 16.11 | 16.19 | 143,023 | -0.16(-0.98%) |
Aug 25, 2021 | 16.28 | 16.70 | 16.13 | 16.35 | 214,421 | +0.06(+0.37%) |
Aug 24, 2021 | 16.17 | 16.55 | 16.10 | 16.29 | 122,689 | +0.17(+1.05%) |
Aug 23, 2021 | 16.13 | 16.22 | 15.83 | 16.12 | 289,409 | +0.13(+0.81%) |
Aug 20, 2021 | 15.57 | 16.00 | 15.48 | 15.99 | 320,551 | +0.38(+2.43%) |
Aug 19, 2021 | 15.34 | 15.66 | 15.19 | 15.61 | 274,008 | +0.06(+0.39%) |
Aug 18, 2021 | 15.93 | 15.99 | 15.55 | 15.55 | 256,149 | -0.41(-2.57%) |
Aug 17, 2021 | 16.04 | 16.17 | 15.74 | 15.96 | 251,213 | -0.24(-1.48%) |
Aug 16, 2021 | 16.09 | 16.22 | 15.85 | 16.20 | 150,576 | -0.02(-0.12%) |
Aug 13, 2021 | 16.42 | 16.42 | 16.13 | 16.22 | 144,809 | +0.02(+0.12%) |
Aug 12, 2021 | 16.05 | 16.26 | 15.91 | 16.20 | 145,534 | +0.14(+0.87%) |
Aug 11, 2021 | 15.95 | 16.10 | 15.55 | 16.06 | 147,094 | +0.18(+1.13%) |
Aug 10, 2021 | 15.98 | 15.98 | 15.42 | 15.88 | 196,151 | +0.05(+0.32%) |
Aug 09, 2021 | 15.77 | 16.00 | 15.71 | 15.83 | 153,832 | +0.08(+0.51%) |
Aug 06, 2021 | 15.98 | 16.92 | 15.48 | 15.75 | 192,484 | +0.15(+0.96%) |
Aug 05, 2021 | 15.82 | 15.88 | 15.38 | 15.60 | 286,674 | +0.07(+0.45%) |
Aug 04, 2021 | 15.93 | 16.43 | 14.51 | 15.53 | 562,843 | -1.24(-7.39%) |
Aug 03, 2021 | 16.76 | 17.00 | 16.39 | 16.77 | 296,263 | +0.13(+0.78%) |