Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.99 | 16.00 | 15.88 | 15.94 | 219,832 | -0.05(-0.28%) |
Oct 28, 2021 | 15.89 | 15.99 | 15.87 | 15.99 | 119,259 | +0.13(+0.81%) |
Oct 27, 2021 | 16.05 | 16.05 | 15.86 | 15.86 | 170,143 | -0.20(-1.27%) |
Oct 26, 2021 | 16.17 | 16.06 | 16.06 | 131,425 | -0.07(-0.42%) | |
Oct 25, 2021 | 16.09 | 16.14 | 16.07 | 16.13 | 102,378 | +0.05(+0.28%) |
Oct 22, 2021 | 16.04 | 16.11 | 16.02 | 16.09 | 162,248 | +0.04(+0.24%) |
Oct 21, 2021 | 16.05 | 16.09 | 15.96 | 16.05 | 773,776 | +0.03(+0.19%) |
Oct 20, 2021 | 15.92 | 16.03 | 15.90 | 16.02 | 214,208 | +0.11(+0.71%) |
Oct 19, 2021 | 15.87 | 15.90 | 15.87 | 15.90 | 107,729 | +0.11(+0.72%) |
Oct 18, 2021 | 15.81 | 15.85 | 15.74 | 15.79 | 278,401 | +0.02(+0.10%) |
Oct 15, 2021 | 15.92 | 15.98 | 15.77 | 15.77 | 255,087 | -0.06(-0.38%) |
Oct 14, 2021 | 15.84 | 15.84 | 15.80 | 15.83 | 111,712 | +0.08(+0.48%) |
Oct 13, 2021 | 15.78 | 15.78 | 15.61 | 15.76 | 121,754 | +0.01(+0.05%) |
Oct 12, 2021 | 15.75 | 15.80 | 15.71 | 15.75 | 167,055 | +0.02(+0.10%) |
Oct 11, 2021 | 15.78 | 15.89 | 15.74 | 15.74 | 179,022 | -0.03(-0.19%) |
Oct 08, 2021 | 15.65 | 15.78 | 15.65 | 15.77 | 161,220 | +0.11(+0.72%) |
Oct 07, 2021 | 15.63 | 15.78 | 15.63 | 15.65 | 197,114 | +0.02(+0.14%) |
Oct 06, 2021 | 15.49 | 15.63 | 15.37 | 15.63 | 94,517 | +0.07(+0.43%) |
Oct 05, 2021 | 15.54 | 15.62 | 15.45 | 15.56 | 130,674 | +0.11(+0.68%) |
Oct 04, 2021 | 15.48 | 15.62 | 15.44 | 15.46 | 190,605 | -0.03(-0.19%) |
Oct 01, 2021 | 15.37 | 15.56 | 15.29 | 15.49 | 162,595 | +0.20(+1.33%) |
Sep 30, 2021 | 15.48 | 15.52 | 15.29 | 15.29 | 116,846 | -0.13(-0.83%) |
Sep 29, 2021 | 15.40 | 15.44 | 15.33 | 15.41 | 64,649 | +0.06(+0.39%) |
Sep 28, 2021 | 15.53 | 15.58 | 15.35 | 15.35 | 138,959 | -0.17(-1.07%) |
Sep 27, 2021 | 15.41 | 15.61 | 15.41 | 15.52 | 145,401 | +0.14(+0.93%) |
Sep 24, 2021 | 15.39 | 15.44 | 15.39 | 15.38 | 185,726 | +0.02(+0.10%) |
Sep 23, 2021 | 15.32 | 15.46 | 15.24 | 15.36 | 122,386 | +0.12(+0.79%) |
Sep 22, 2021 | 15.12 | 15.32 | 15.12 | 15.24 | 90,512 | +0.18(+1.20%) |
Sep 21, 2021 | 15.11 | 15.18 | 15.03 | 15.06 | 116,556 | +0.07(+0.45%) |
Sep 20, 2021 | 15.04 | 15.08 | 14.84 | 14.99 | 335,666 | -0.30(-1.97%) |
Sep 17, 2021 | 15.36 | 15.39 | 15.28 | 15.29 | 143,644 | -0.04(-0.29%) |
Sep 16, 2021 | 15.44 | 15.46 | 15.30 | 15.34 | 121,739 | -0.08(-0.53%) |
Sep 15, 2021 | 15.32 | 15.44 | 15.28 | 15.42 | 102,021 | +0.13(+0.88%) |
Sep 14, 2021 | 15.38 | 15.45 | 15.25 | 15.29 | 194,196 | -0.08(-0.53%) |
Sep 13, 2021 | 15.30 | 15.38 | 15.23 | 15.37 | 120,180 | +0.13(+0.83%) |
Sep 10, 2021 | 15.43 | 15.43 | 15.24 | 15.24 | 160,423 | -0.11(-0.73%) |
Sep 09, 2021 | 15.29 | 15.44 | 15.27 | 15.35 | 153,797 | +0.07(+0.44%) |
Sep 08, 2021 | 15.39 | 15.41 | 15.26 | 15.29 | 202,983 | -0.10(-0.63%) |
Sep 07, 2021 | 15.53 | 15.53 | 15.38 | 15.38 | 230,647 | -0.10(-0.63%) |
Sep 03, 2021 | 15.53 | 15.53 | 15.44 | 15.48 | 196,556 | -0.03(-0.19%) |
Sep 02, 2021 | 15.49 | 15.54 | 15.45 | 15.51 | 111,445 | +0.05(+0.34%) |
Sep 01, 2021 | 15.53 | 15.53 | 15.38 | 15.46 | 185,568 | +0.00(+0.00%) |
Aug 31, 2021 | 15.44 | 15.50 | 15.42 | 15.46 | 109,174 | +0.05(+0.34%) |
Aug 30, 2021 | 15.65 | 15.65 | 15.41 | 15.41 | 129,360 | -0.16(-1.06%) |
Aug 27, 2021 | 15.36 | 15.59 | 15.36 | 15.57 | 412,754 | +0.24(+1.56%) |
Aug 26, 2021 | 15.47 | 15.47 | 15.32 | 15.33 | 111,418 | -0.11(-0.73%) |
Aug 25, 2021 | 15.37 | 15.53 | 15.34 | 15.44 | 300,788 | +0.08(+0.53%) |
Aug 24, 2021 | 15.32 | 15.41 | 15.29 | 15.36 | 562,775 | +0.10(+0.64%) |
Aug 23, 2021 | 15.17 | 15.30 | 15.17 | 15.26 | 1,740,309 | +0.12(+0.82%) |
Aug 20, 2021 | 14.87 | 15.15 | 14.83 | 15.14 | 95,704 | +0.27(+1.85%) |
Aug 19, 2021 | 14.99 | 15.07 | 14.79 | 14.87 | 187,731 | -0.28(-1.86%) |
Aug 18, 2021 | 15.22 | 15.30 | 15.15 | 15.15 | 131,800 | -0.11(-0.73%) |
Aug 17, 2021 | 15.27 | 15.32 | 15.13 | 15.26 | 139,254 | -0.12(-0.77%) |
Aug 16, 2021 | 15.42 | 15.42 | 15.27 | 15.38 | 123,349 | -0.04(-0.29%) |
Aug 13, 2021 | 15.44 | 15.44 | 15.37 | 15.42 | 96,521 | +0.02(+0.14%) |
Aug 12, 2021 | 15.43 | 15.43 | 15.32 | 15.40 | 246,468 | +0.00(+0.00%) |
Aug 11, 2021 | 15.29 | 15.40 | 15.26 | 15.40 | 109,271 | +0.13(+0.83%) |
Aug 10, 2021 | 15.14 | 15.28 | 15.10 | 15.27 | 146,425 | +0.16(+1.08%) |
Aug 09, 2021 | 15.18 | 15.19 | 15.09 | 15.11 | 92,425 | -0.07(-0.44%) |
Aug 06, 2021 | 15.11 | 15.22 | 15.10 | 15.18 | 96,368 | +0.13(+0.89%) |
Aug 05, 2021 | 14.85 | 15.05 | 14.85 | 15.04 | 153,612 | +0.21(+1.40%) |
Aug 04, 2021 | 14.84 | 14.92 | 14.76 | 14.84 | 315,618 | -0.10(-0.70%) |
Aug 03, 2021 | 15.03 | 15.03 | 14.78 | 14.94 | 189,218 | -0.09(-0.59%) |