Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 13.86 | 13.98 | 13.63 | 13.94 | 1,263,208 | +0.03(+0.24%) |
Oct 28, 2021 | 13.71 | 13.91 | 1,985,060 | +0.42(+3.10%) | ||
Oct 27, 2021 | 13.69 | 14.00 | 13.39 | 13.49 | 3,137,598 | -0.62(-4.39%) |
Oct 26, 2021 | 14.72 | 14.11 | 5,879,035 | -0.98(-6.48%) | ||
Oct 25, 2021 | 14.53 | 15.13 | 14.53 | 15.09 | 2,175,005 | +0.55(+3.75%) |
Oct 22, 2021 | 14.72 | 14.76 | 14.54 | 2,844,976 | -0.32(-2.13%) | |
Oct 21, 2021 | 15.32 | 15.32 | 14.62 | 14.86 | 3,042,761 | -0.79(-5.04%) |
Oct 20, 2021 | 15.33 | 15.73 | 14.80 | 15.65 | 2,747,737 | +0.18(+1.18%) |
Oct 19, 2021 | 15.57 | 16.21 | 15.39 | 15.46 | 2,231,628 | +0.05(+0.31%) |
Oct 18, 2021 | 14.96 | 15.62 | 14.76 | 15.42 | 2,062,256 | +0.55(+3.67%) |
Oct 15, 2021 | 14.80 | 15.14 | 14.51 | 14.87 | 2,322,730 | +0.26(+1.80%) |
Oct 14, 2021 | 15.07 | 15.09 | 14.36 | 14.61 | 3,646,767 | -0.33(-2.21%) |
Oct 13, 2021 | 15.28 | 15.34 | 14.53 | 14.94 | 2,422,772 | -0.26(-1.69%) |
Oct 12, 2021 | 15.62 | 15.75 | 15.17 | 15.19 | 2,595,138 | -0.46(-2.97%) |
Oct 11, 2021 | 15.50 | 16.02 | 15.48 | 15.66 | 1,737,374 | +0.20(+1.26%) |
Oct 08, 2021 | 15.90 | 15.90 | 15.11 | 15.46 | 3,069,923 | -0.51(-3.16%) |
Oct 07, 2021 | 16.74 | 17.05 | 15.92 | 15.97 | 3,571,636 | -0.65(-3.93%) |
Oct 06, 2021 | 16.41 | 16.92 | 16.14 | 16.62 | 3,082,135 | -0.04(-0.24%) |
Oct 05, 2021 | 16.22 | 17.16 | 16.12 | 16.66 | 3,556,348 | +0.90(+5.68%) |
Oct 04, 2021 | 16.85 | 17.03 | 15.60 | 15.77 | 4,185,129 | -1.26(-7.40%) |
Oct 01, 2021 | 16.34 | 17.14 | 16.19 | 17.03 | 3,886,530 | +0.82(+5.03%) |
Sep 30, 2021 | 15.56 | 16.37 | 15.30 | 16.21 | 2,520,199 | +0.66(+4.25%) |
Sep 29, 2021 | 16.21 | 16.33 | 15.40 | 15.55 | 2,852,279 | -0.42(-2.62%) |
Sep 28, 2021 | 16.06 | 16.20 | 15.35 | 15.97 | 3,078,219 | +0.22(+1.37%) |
Sep 27, 2021 | 15.32 | 16.07 | 15.19 | 15.75 | 2,947,384 | +0.43(+2.81%) |
Sep 24, 2021 | 14.29 | 15.41 | 14.25 | 15.32 | 3,069,979 | +0.75(+5.18%) |
Sep 23, 2021 | 14.54 | 14.67 | 14.22 | 14.57 | 2,601,441 | +0.32(+2.27%) |
Sep 22, 2021 | 14.04 | 14.45 | 14.03 | 14.24 | 2,880,042 | +0.60(+4.40%) |
Sep 21, 2021 | 14.06 | 14.12 | 13.51 | 13.64 | 3,301,808 | +0.05(+0.35%) |
Sep 20, 2021 | 14.42 | 14.90 | 13.48 | 13.60 | 8,257,169 | -1.86(-12.03%) |
Sep 17, 2021 | 16.54 | 16.60 | 15.44 | 15.46 | 5,050,332 | -1.02(-6.18%) |
Sep 16, 2021 | 16.69 | 17.52 | 16.41 | 16.47 | 4,924,489 | -0.11(-0.65%) |
Sep 15, 2021 | 16.01 | 16.59 | 15.90 | 16.58 | 2,510,091 | +0.67(+4.19%) |
Sep 14, 2021 | 16.36 | 16.51 | 15.79 | 15.92 | 2,359,615 | -0.36(-2.23%) |
Sep 13, 2021 | 16.44 | 16.76 | 16.15 | 16.28 | 3,619,377 | +0.38(+2.37%) |
Sep 10, 2021 | 16.39 | 16.61 | 15.89 | 15.90 | 2,314,842 | -0.16(-0.97%) |
Sep 09, 2021 | 15.49 | 16.16 | 15.38 | 16.06 | 2,244,261 | +0.72(+4.70%) |
Sep 08, 2021 | 15.97 | 16.16 | 15.00 | 15.34 | 3,247,268 | -0.82(-5.09%) |
Sep 07, 2021 | 15.83 | 16.77 | 15.83 | 16.16 | 3,622,251 | +0.07(+0.42%) |
Sep 03, 2021 | 16.00 | 16.19 | 15.68 | 16.09 | 1,469,124 | -0.05(-0.33%) |
Sep 02, 2021 | 15.71 | 16.33 | 15.71 | 16.14 | 2,175,483 | +0.53(+3.41%) |
Sep 01, 2021 | 15.38 | 15.64 | 14.98 | 15.61 | 3,215,169 | +0.09(+0.61%) |
Aug 31, 2021 | 15.71 | 15.75 | 14.97 | 15.52 | 5,597,574 | -0.57(-3.52%) |
Aug 30, 2021 | 16.25 | 16.45 | 15.69 | 16.08 | 2,995,614 | +0.09(+0.55%) |
Aug 27, 2021 | 15.09 | 16.03 | 14.96 | 16.00 | 3,314,223 | +0.92(+6.12%) |
Aug 26, 2021 | 14.89 | 15.23 | 14.78 | 15.07 | 2,208,045 | +0.20(+1.31%) |
Aug 25, 2021 | 14.74 | 15.06 | 14.55 | 14.88 | 2,349,572 | +0.18(+1.24%) |
Aug 24, 2021 | 14.78 | 15.21 | 14.59 | 14.70 | 3,312,993 | -0.01(-0.09%) |
Aug 23, 2021 | 14.15 | 14.80 | 14.12 | 14.71 | 3,614,519 | +1.02(+7.48%) |
Aug 20, 2021 | 13.57 | 13.82 | 13.19 | 13.69 | 2,862,073 | -0.10(-0.73%) |
Aug 19, 2021 | 14.15 | 14.24 | 13.42 | 13.79 | 3,480,849 | -0.18(-1.25%) |
Aug 18, 2021 | 13.98 | 14.45 | 13.66 | 13.96 | 3,982,338 | +0.35(+2.59%) |
Aug 17, 2021 | 13.60 | 14.11 | 13.44 | 13.61 | 3,522,756 | -0.05(-0.33%) |
Aug 16, 2021 | 13.27 | 13.73 | 12.98 | 13.66 | 3,150,607 | +0.31(+2.29%) |
Aug 13, 2021 | 13.29 | 13.61 | 13.15 | 13.35 | 2,703,739 | +0.12(+0.94%) |
Aug 12, 2021 | 13.13 | 13.33 | 12.81 | 13.22 | 1,846,992 | +0.16(+1.25%) |
Aug 11, 2021 | 12.70 | 13.08 | 12.57 | 13.06 | 2,656,329 | +0.50(+3.94%) |
Aug 10, 2021 | 11.88 | 12.65 | 11.68 | 12.57 | 2,666,081 | +0.69(+5.82%) |
Aug 09, 2021 | 12.57 | 12.58 | 11.84 | 11.88 | 5,002,446 | -0.75(-5.94%) |
Aug 06, 2021 | 13.20 | 13.24 | 12.13 | 12.63 | 5,660,780 | -0.15(-1.17%) |
Aug 05, 2021 | 12.45 | 12.89 | 12.41 | 12.78 | 3,422,747 | +0.42(+3.38%) |
Aug 04, 2021 | 12.56 | 12.68 | 12.25 | 12.36 | 1,262,608 | -0.16(-1.25%) |
Aug 03, 2021 | 12.51 | 12.51 | 12.00 | 12.51 | 1,580,914 | +0.01(+0.05%) |