Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.54 | 15.62 | 15.33 | 15.33 | 27,290,874 | -0.48(-3.01%) |
Oct 28, 2021 | 16.20 | 16.24 | 15.77 | 15.80 | 25,247,686 | -0.38(-2.32%) |
Oct 27, 2021 | 16.16 | 16.29 | 16.10 | 16.18 | 12,825,581 | -0.03(-0.21%) |
Oct 26, 2021 | 16.23 | 16.21 | 14,445,149 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.48 | 16.49 | 16.28 | 16.31 | 15,014,708 | +0.06(+0.36%) |
Oct 22, 2021 | 16.43 | 16.73 | 16.21 | 16.25 | 23,782,590 | +0.09(+0.57%) |
Oct 21, 2021 | 16.12 | 16.21 | 16.03 | 16.16 | 11,884,715 | -0.04(-0.26%) |
Oct 20, 2021 | 16.21 | 16.41 | 16.12 | 16.20 | 16,029,462 | +0.09(+0.57%) |
Oct 19, 2021 | 16.22 | 16.26 | 15.91 | 16.11 | 15,286,945 | +0.20(+1.26%) |
Oct 18, 2021 | 15.92 | 16.05 | 15.77 | 15.91 | 13,651,651 | -0.05(-0.31%) |
Oct 15, 2021 | 15.99 | 16.06 | 15.68 | 15.96 | 21,321,350 | -0.37(-2.25%) |
Oct 14, 2021 | 16.26 | 16.47 | 16.18 | 16.33 | 23,792,350 | +0.28(+1.77%) |
Oct 13, 2021 | 15.78 | 16.20 | 15.75 | 16.04 | 28,574,894 | +0.48(+3.05%) |
Oct 12, 2021 | 15.43 | 15.71 | 15.28 | 15.57 | 18,476,046 | +0.18(+1.19%) |
Oct 11, 2021 | 15.53 | 15.63 | 15.31 | 15.38 | 11,136,782 | -0.07(-0.43%) |
Oct 08, 2021 | 15.88 | 15.91 | 15.44 | 15.45 | 19,261,776 | -0.06(-0.38%) |
Oct 07, 2021 | 15.31 | 15.54 | 15.30 | 15.51 | 19,487,304 | +0.12(+0.76%) |
Oct 06, 2021 | 15.07 | 15.40 | 15.03 | 15.39 | 16,595,830 | +0.25(+1.65%) |
Oct 05, 2021 | 15.14 | 15.18 | 14.86 | 15.14 | 21,249,916 | -0.07(-0.44%) |
Oct 04, 2021 | 15.01 | 15.36 | 14.98 | 15.21 | 21,374,296 | +0.20(+1.33%) |
Oct 01, 2021 | 15.08 | 15.08 | 14.79 | 15.01 | 24,740,950 | -0.05(-0.33%) |
Sep 30, 2021 | 14.76 | 15.20 | 14.72 | 15.06 | 26,791,280 | +0.39(+2.67%) |
Sep 29, 2021 | 15.05 | 15.14 | 14.65 | 14.67 | 28,237,462 | -0.43(-2.87%) |
Sep 28, 2021 | 14.86 | 15.12 | 14.66 | 15.10 | 31,931,702 | +0.13(+0.84%) |
Sep 27, 2021 | 15.07 | 15.23 | 14.92 | 14.97 | 24,847,752 | -0.07(-0.44%) |
Sep 24, 2021 | 15.09 | 15.24 | 15.04 | 15.04 | 16,027,750 | -0.17(-1.10%) |
Sep 23, 2021 | 15.27 | 15.33 | 15.09 | 15.21 | 23,642,194 | -0.18(-1.19%) |
Sep 22, 2021 | 15.48 | 15.69 | 15.35 | 15.39 | 20,440,236 | -0.03(-0.22%) |
Sep 21, 2021 | 15.68 | 15.73 | 15.42 | 15.43 | 21,872,306 | -0.13(-0.86%) |
Sep 20, 2021 | 15.21 | 15.56 | 15.10 | 15.56 | 27,677,556 | +0.24(+1.58%) |
Sep 17, 2021 | 15.42 | 15.43 | 15.23 | 15.32 | 27,948,798 | -0.13(-0.81%) |
Sep 16, 2021 | 15.83 | 15.83 | 15.35 | 15.44 | 48,461,624 | -0.71(-4.39%) |
Sep 15, 2021 | 16.25 | 16.41 | 16.13 | 16.15 | 18,014,082 | -0.12(-0.72%) |
Sep 14, 2021 | 16.38 | 16.53 | 16.23 | 16.27 | 19,318,448 | +0.03(+0.15%) |
Sep 13, 2021 | 16.18 | 16.43 | 16.04 | 16.24 | 19,029,088 | +0.10(+0.62%) |
Sep 10, 2021 | 16.43 | 16.48 | 16.14 | 16.14 | 17,572,016 | -0.28(-1.73%) |
Sep 09, 2021 | 16.69 | 16.69 | 16.37 | 16.43 | 19,344,554 | -0.14(-0.86%) |
Sep 08, 2021 | 16.53 | 16.67 | 16.36 | 16.57 | 23,741,632 | +0.01(+0.05%) |
Sep 07, 2021 | 16.81 | 16.82 | 16.46 | 16.56 | 24,117,364 | -0.38(-2.22%) |
Sep 03, 2021 | 16.84 | 17.11 | 16.73 | 16.94 | 24,262,778 | +0.36(+2.16%) |
Sep 02, 2021 | 16.54 | 16.60 | 16.42 | 16.58 | 15,821,425 | +0.05(+0.30%) |
Sep 01, 2021 | 16.85 | 16.87 | 16.52 | 16.53 | 16,393,965 | -0.22(-1.30%) |
Aug 31, 2021 | 16.59 | 16.78 | 16.54 | 16.74 | 14,380,245 | +0.22(+1.31%) |
Aug 30, 2021 | 16.89 | 16.89 | 16.45 | 16.53 | 15,636,693 | -0.19(-1.13%) |
Aug 27, 2021 | 16.29 | 16.80 | 16.22 | 16.72 | 17,409,600 | +0.42(+2.58%) |
Aug 26, 2021 | 16.21 | 16.41 | 16.19 | 16.29 | 11,939,077 | -0.10(-0.60%) |
Aug 25, 2021 | 16.48 | 16.49 | 16.27 | 16.39 | 13,348,604 | -0.22(-1.34%) |
Aug 24, 2021 | 16.73 | 16.74 | 16.50 | 16.62 | 14,805,931 | -0.02(-0.15%) |
Aug 23, 2021 | 16.17 | 16.73 | 15.96 | 16.64 | 26,694,850 | +0.76(+4.78%) |
Aug 20, 2021 | 15.70 | 16.02 | 15.51 | 15.88 | 15,352,080 | +0.08(+0.52%) |
Aug 19, 2021 | 16.01 | 16.07 | 15.74 | 15.80 | 23,745,672 | -0.27(-1.70%) |
Aug 18, 2021 | 16.54 | 16.54 | 16.01 | 16.07 | 25,856,630 | -0.42(-2.55%) |
Aug 17, 2021 | 16.63 | 16.71 | 16.37 | 16.49 | 18,803,018 | -0.18(-1.09%) |
Aug 16, 2021 | 16.61 | 16.81 | 16.55 | 16.67 | 18,647,514 | -0.07(-0.39%) |
Aug 13, 2021 | 16.77 | 16.93 | 16.62 | 16.74 | 15,880,603 | +0.18(+1.10%) |
Aug 12, 2021 | 16.69 | 16.71 | 16.41 | 16.56 | 14,853,359 | -0.21(-1.28%) |
Aug 11, 2021 | 16.58 | 16.93 | 16.54 | 16.77 | 18,311,530 | +0.39(+2.37%) |
Aug 10, 2021 | 16.91 | 16.99 | 16.39 | 16.39 | 33,150,928 | -0.59(-3.50%) |
Aug 09, 2021 | 16.92 | 17.20 | 16.85 | 16.98 | 29,600,182 | -0.20(-1.15%) |
Aug 06, 2021 | 17.14 | 17.34 | 16.81 | 17.18 | 35,997,576 | -0.38(-2.16%) |
Aug 05, 2021 | 17.89 | 17.89 | 17.52 | 17.56 | 13,989,836 | -0.32(-1.80%) |
Aug 04, 2021 | 18.18 | 18.42 | 17.86 | 17.88 | 20,327,950 | -0.06(-0.32%) |
Aug 03, 2021 | 17.80 | 17.98 | 17.79 | 17.94 | 13,004,865 | +0.12(+0.70%) |