Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.83 | 14.83 | 14.47 | 14.54 | 4,893 | -0.26(-1.76%) |
Oct 28, 2021 | 15.08 | 15.13 | 14.77 | 14.80 | 26,991 | -0.44(-2.87%) |
Oct 27, 2021 | 15.39 | 15.44 | 15.12 | 15.24 | 6,059 | +0.09(+0.58%) |
Oct 26, 2021 | 15.61 | 15.15 | 50,895 | -0.62(-3.92%) | ||
Oct 25, 2021 | 15.38 | 15.88 | 15.22 | 15.77 | 34,937 | +0.63(+4.14%) |
Oct 22, 2021 | 15.11 | 15.19 | 14.29 | 15.14 | 53,263 | -0.24(-1.55%) |
Oct 21, 2021 | 15.94 | 16.02 | 15.25 | 15.38 | 48,675 | -0.98(-5.99%) |
Oct 20, 2021 | 16.48 | 16.55 | 16.32 | 16.36 | 7,597 | -0.02(-0.11%) |
Oct 19, 2021 | 16.88 | 16.88 | 16.24 | 16.38 | 8,423 | -0.82(-4.77%) |
Oct 18, 2021 | 17.03 | 17.26 | 16.97 | 17.20 | 6,123 | -0.15(-0.87%) |
Oct 15, 2021 | 17.04 | 17.40 | 17.04 | 17.35 | 1,604 | +0.42(+2.45%) |
Oct 14, 2021 | 17.07 | 17.07 | 16.83 | 16.94 | 2,202 | -0.06(-0.34%) |
Oct 13, 2021 | 16.73 | 17.05 | 16.66 | 16.99 | 136,794 | +0.50(+3.04%) |
Oct 12, 2021 | 16.50 | 16.50 | 16.49 | 16.49 | 411 | -0.01(-0.09%) |
Oct 11, 2021 | 16.62 | 16.71 | 16.49 | 16.51 | 7,050 | -0.19(-1.14%) |
Oct 08, 2021 | 16.51 | 16.86 | 16.51 | 16.70 | 5,736 | +0.44(+2.72%) |
Oct 07, 2021 | 16.34 | 16.36 | 16.26 | 16.26 | 9,652 | -0.07(-0.44%) |
Oct 06, 2021 | 15.99 | 16.35 | 15.88 | 16.33 | 9,854 | -0.07(-0.42%) |
Oct 05, 2021 | 16.59 | 16.64 | 16.35 | 16.40 | 7,238 | -0.30(-1.80%) |
Oct 04, 2021 | 17.23 | 17.23 | 16.64 | 16.70 | 5,140 | -0.77(-4.43%) |
Oct 01, 2021 | 17.15 | 17.51 | 17.15 | 17.47 | 12,379 | +0.61(+3.59%) |
Sep 30, 2021 | 17.10 | 17.10 | 16.85 | 16.86 | 8,172 | -0.17(-0.99%) |
Sep 29, 2021 | 16.97 | 17.22 | 16.94 | 17.03 | 9,119 | +0.02(+0.11%) |
Sep 28, 2021 | 17.47 | 17.47 | 16.99 | 17.01 | 7,400 | -0.74(-4.15%) |
Sep 27, 2021 | 17.92 | 17.93 | 17.56 | 17.75 | 19,674 | -0.19(-1.08%) |
Sep 24, 2021 | 17.78 | 17.96 | 17.76 | 17.95 | 1,727 | -0.09(-0.48%) |
Sep 23, 2021 | 18.21 | 18.22 | 18.00 | 18.03 | 46,047 | +0.02(+0.12%) |
Sep 22, 2021 | 17.88 | 18.07 | 17.83 | 18.01 | 1,166 | +0.27(+1.50%) |
Sep 21, 2021 | 17.48 | 17.84 | 17.45 | 17.75 | 14,918 | +0.43(+2.49%) |
Sep 20, 2021 | 17.60 | 17.61 | 17.08 | 17.32 | 25,664 | -0.72(-3.97%) |
Sep 17, 2021 | 17.99 | 18.05 | 17.85 | 18.03 | 5,462 | -0.41(-2.20%) |
Sep 16, 2021 | 18.43 | 18.44 | 18.31 | 18.44 | 7,616 | -0.08(-0.43%) |
Sep 15, 2021 | 18.43 | 18.52 | 18.31 | 18.52 | 7,542 | +0.01(+0.07%) |
Sep 14, 2021 | 18.82 | 18.89 | 18.45 | 18.50 | 3,274 | -0.13(-0.69%) |
Sep 13, 2021 | 18.31 | 18.70 | 18.31 | 18.63 | 3,735 | +0.62(+3.43%) |
Sep 10, 2021 | 18.55 | 18.55 | 18.01 | 18.01 | 5,149 | -0.19(-1.02%) |
Sep 09, 2021 | 17.65 | 18.28 | 17.45 | 18.20 | 17,924 | +0.59(+3.33%) |
Sep 08, 2021 | 18.52 | 18.52 | 17.60 | 17.61 | 11,348 | -1.14(-6.09%) |
Sep 07, 2021 | 18.81 | 19.09 | 18.74 | 18.75 | 30,336 | +0.20(+1.07%) |
Sep 03, 2021 | 18.72 | 18.72 | 18.54 | 18.56 | 9,222 | -0.18(-0.97%) |
Sep 02, 2021 | 19.05 | 19.07 | 18.63 | 18.74 | 7,752 | -0.32(-1.67%) |
Sep 01, 2021 | 19.06 | 19.17 | 19.04 | 19.05 | 6,136 | +0.00(+0.01%) |
Aug 31, 2021 | 19.36 | 19.52 | 18.98 | 19.05 | 14,057 | -0.11(-0.56%) |
Aug 30, 2021 | 19.32 | 19.32 | 19.14 | 19.16 | 3,969 | -0.20(-1.05%) |
Aug 27, 2021 | 19.18 | 19.43 | 19.18 | 19.36 | 3,301 | +0.53(+2.83%) |
Aug 26, 2021 | 19.38 | 19.38 | 18.82 | 18.83 | 4,854 | -0.56(-2.89%) |
Aug 25, 2021 | 19.10 | 19.41 | 19.05 | 19.39 | 7,651 | +0.29(+1.53%) |
Aug 24, 2021 | 18.54 | 19.19 | 18.54 | 19.10 | 41,753 | +0.86(+4.70%) |
Aug 23, 2021 | 18.23 | 18.35 | 18.22 | 18.24 | 7,802 | +0.06(+0.34%) |
Aug 20, 2021 | 17.49 | 18.30 | 17.49 | 18.18 | 8,703 | +0.38(+2.16%) |
Aug 19, 2021 | 17.32 | 17.88 | 17.32 | 17.80 | 16,901 | +0.10(+0.57%) |
Aug 18, 2021 | 17.99 | 18.06 | 17.69 | 17.70 | 1,100 | -0.28(-1.57%) |
Aug 17, 2021 | 17.90 | 18.12 | 17.61 | 17.98 | 30,688 | -0.36(-1.97%) |
Aug 16, 2021 | 18.83 | 18.83 | 18.28 | 18.34 | 17,056 | -0.65(-3.44%) |
Aug 13, 2021 | 18.98 | 19.15 | 18.98 | 18.99 | 6,846 | -0.03(-0.14%) |
Aug 12, 2021 | 19.21 | 19.21 | 18.99 | 19.02 | 3,965 | -0.31(-1.61%) |
Aug 11, 2021 | 19.35 | 19.45 | 19.31 | 19.33 | 4,356 | -0.25(-1.29%) |
Aug 10, 2021 | 19.57 | 19.60 | 19.54 | 19.58 | 1,491 | +0.09(+0.45%) |
Aug 09, 2021 | 19.50 | 19.61 | 19.33 | 19.50 | 9,460 | +0.03(+0.14%) |
Aug 06, 2021 | 19.46 | 19.50 | 19.42 | 19.47 | 12,599 | +0.01(+0.05%) |
Aug 05, 2021 | 20.11 | 20.11 | 19.43 | 19.46 | 5,864 | -0.27(-1.39%) |
Aug 04, 2021 | 19.96 | 20.03 | 19.65 | 19.73 | 5,023 | -0.21(-1.04%) |
Aug 03, 2021 | 19.76 | 19.94 | 19.25 | 19.94 | 9,205 | -0.22(-1.07%) |