Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.38 | 14.99 | 15.06 | 1,672,822 | -0.58(-3.72%) | |
Oct 28, 2021 | 15.76 | 15.64 | 996,099 | -0.16(-1.03%) | ||
Oct 27, 2021 | 15.55 | 15.92 | 15.44 | 15.81 | 1,004,750 | +0.20(+1.28%) |
Oct 26, 2021 | 15.66 | 15.61 | 987,977 | -0.17(-1.09%) | ||
Oct 25, 2021 | 15.74 | 15.98 | 15.64 | 15.78 | 1,012,155 | +0.23(+1.47%) |
Oct 22, 2021 | 15.54 | 16.02 | 15.28 | 15.55 | 2,028,094 | +0.39(+2.58%) |
Oct 21, 2021 | 15.22 | 15.27 | 15.06 | 15.16 | 809,360 | -0.17(-1.12%) |
Oct 20, 2021 | 15.40 | 15.56 | 15.15 | 15.33 | 884,423 | +0.18(+1.20%) |
Oct 19, 2021 | 15.40 | 15.48 | 15.01 | 15.15 | 916,562 | +0.09(+0.57%) |
Oct 18, 2021 | 15.19 | 15.23 | 14.97 | 15.06 | 973,387 | -0.17(-1.13%) |
Oct 15, 2021 | 15.11 | 15.46 | 14.97 | 15.23 | 1,040,347 | -0.21(-1.36%) |
Oct 14, 2021 | 15.23 | 15.49 | 15.20 | 15.44 | 1,231,918 | +0.47(+3.12%) |
Oct 13, 2021 | 14.74 | 15.18 | 14.64 | 14.98 | 1,634,992 | +0.39(+2.68%) |
Oct 12, 2021 | 14.44 | 14.63 | 14.23 | 14.58 | 913,928 | +0.29(+2.00%) |
Oct 11, 2021 | 14.53 | 14.66 | 14.29 | 14.30 | 591,328 | -0.15(-1.06%) |
Oct 08, 2021 | 14.76 | 14.88 | 14.39 | 14.45 | 959,171 | +0.11(+0.80%) |
Oct 07, 2021 | 14.32 | 14.59 | 14.29 | 14.34 | 794,389 | -0.10(-0.66%) |
Oct 06, 2021 | 14.13 | 14.44 | 13.95 | 14.43 | 1,189,384 | +0.27(+1.89%) |
Oct 05, 2021 | 14.09 | 14.20 | 13.73 | 14.16 | 1,177,691 | +0.07(+0.47%) |
Oct 04, 2021 | 13.82 | 14.22 | 13.80 | 14.10 | 1,274,297 | +0.28(+2.00%) |
Oct 01, 2021 | 14.01 | 14.02 | 13.75 | 13.82 | 749,225 | -0.06(-0.41%) |
Sep 30, 2021 | 13.79 | 14.16 | 13.58 | 13.88 | 1,415,642 | +0.31(+2.25%) |
Sep 29, 2021 | 13.76 | 13.93 | 13.54 | 13.57 | 1,104,776 | -0.37(-2.67%) |
Sep 28, 2021 | 13.77 | 14.09 | 13.66 | 13.95 | 1,265,118 | -0.04(-0.27%) |
Sep 27, 2021 | 14.02 | 14.39 | 13.90 | 13.98 | 1,039,645 | +0.00(+0.00%) |
Sep 24, 2021 | 13.87 | 14.18 | 13.83 | 13.98 | 736,558 | +0.01(+0.07%) |
Sep 23, 2021 | 14.40 | 14.42 | 13.95 | 13.97 | 1,372,451 | -0.50(-3.43%) |
Sep 22, 2021 | 14.51 | 14.88 | 14.46 | 14.47 | 1,258,052 | +0.10(+0.73%) |
Sep 21, 2021 | 14.57 | 14.77 | 14.36 | 14.37 | 890,338 | -0.03(-0.20%) |
Sep 20, 2021 | 14.49 | 14.49 | 14.17 | 14.39 | 1,052,683 | -0.13(-0.92%) |
Sep 17, 2021 | 14.35 | 14.55 | 14.16 | 14.53 | 2,044,904 | +0.12(+0.86%) |
Sep 16, 2021 | 14.82 | 14.85 | 14.19 | 14.40 | 2,043,824 | -0.83(-5.45%) |
Sep 15, 2021 | 15.26 | 15.48 | 15.11 | 15.23 | 1,013,092 | -0.18(-1.18%) |
Sep 14, 2021 | 15.30 | 15.53 | 15.09 | 15.41 | 1,013,745 | +0.26(+1.70%) |
Sep 13, 2021 | 14.69 | 15.39 | 14.60 | 15.16 | 1,690,307 | +0.47(+3.18%) |
Sep 10, 2021 | 15.15 | 15.17 | 14.63 | 14.69 | 2,069,518 | -0.45(-2.96%) |
Sep 09, 2021 | 15.61 | 15.63 | 15.04 | 15.14 | 1,328,550 | -0.35(-2.28%) |
Sep 08, 2021 | 15.40 | 15.65 | 15.20 | 15.49 | 970,791 | +0.03(+0.18%) |
Sep 07, 2021 | 15.85 | 15.85 | 15.43 | 15.46 | 1,572,400 | -0.59(-3.68%) |
Sep 03, 2021 | 16.02 | 16.31 | 15.87 | 16.05 | 1,720,522 | +0.31(+1.94%) |
Sep 02, 2021 | 15.70 | 15.85 | 15.61 | 15.75 | 748,158 | +0.06(+0.36%) |
Sep 01, 2021 | 15.92 | 16.13 | 15.68 | 15.69 | 1,428,940 | -0.23(-1.44%) |
Aug 31, 2021 | 15.55 | 15.94 | 15.47 | 15.92 | 1,177,162 | +0.38(+2.46%) |
Aug 30, 2021 | 15.85 | 15.94 | 15.44 | 15.54 | 747,372 | -0.30(-1.87%) |
Aug 27, 2021 | 15.07 | 15.92 | 14.94 | 15.83 | 1,474,580 | +0.71(+4.67%) |
Aug 26, 2021 | 15.00 | 15.31 | 14.92 | 15.13 | 774,132 | -0.05(-0.31%) |
Aug 25, 2021 | 15.31 | 15.31 | 14.97 | 15.18 | 808,742 | -0.28(-1.79%) |
Aug 24, 2021 | 15.61 | 15.61 | 15.27 | 15.45 | 682,698 | +0.08(+0.50%) |
Aug 23, 2021 | 15.05 | 15.52 | 14.92 | 15.38 | 942,453 | +0.72(+4.88%) |
Aug 20, 2021 | 14.56 | 14.81 | 14.47 | 14.66 | 775,729 | +0.05(+0.33%) |
Aug 19, 2021 | 15.07 | 15.07 | 14.57 | 14.61 | 1,241,119 | -0.39(-2.61%) |
Aug 18, 2021 | 15.36 | 15.40 | 14.84 | 15.00 | 1,117,570 | -0.33(-2.18%) |
Aug 17, 2021 | 15.41 | 15.60 | 15.21 | 15.34 | 1,048,524 | -0.17(-1.11%) |
Aug 16, 2021 | 15.57 | 15.77 | 15.40 | 15.51 | 745,069 | -0.05(-0.31%) |
Aug 13, 2021 | 15.19 | 15.60 | 15.11 | 15.56 | 1,252,019 | +0.57(+3.82%) |
Aug 12, 2021 | 15.26 | 15.26 | 14.89 | 14.98 | 1,091,648 | -0.36(-2.35%) |
Aug 11, 2021 | 15.03 | 15.49 | 14.98 | 15.35 | 1,336,095 | +0.54(+3.66%) |
Aug 10, 2021 | 15.02 | 15.16 | 14.78 | 14.80 | 1,461,294 | -0.24(-1.58%) |
Aug 09, 2021 | 15.41 | 15.74 | 14.98 | 15.04 | 1,632,177 | -0.69(-4.41%) |
Aug 06, 2021 | 15.54 | 15.88 | 15.31 | 15.74 | 1,892,139 | -0.40(-2.47%) |
Aug 05, 2021 | 16.11 | 16.44 | 15.85 | 16.14 | 1,690,165 | -0.09(-0.53%) |
Aug 04, 2021 | 15.93 | 16.76 | 15.93 | 16.22 | 2,654,067 | +0.60(+3.83%) |
Aug 03, 2021 | 15.37 | 15.65 | 15.29 | 15.62 | 1,265,330 | +0.23(+1.48%) |