Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.06 | 16.18 | 15.98 | 16.13 | 3,462,295 | -0.08(-0.50%) |
Oct 28, 2021 | 16.45 | 16.51 | 16.11 | 16.21 | 4,787,802 | -0.18(-1.09%) |
Oct 27, 2021 | 16.35 | 16.62 | 16.29 | 16.39 | 5,882,292 | -0.02(-0.15%) |
Oct 26, 2021 | 16.58 | 16.41 | 3,490,901 | -0.06(-0.34%) | ||
Oct 25, 2021 | 16.39 | 16.51 | 16.30 | 16.47 | 7,098,707 | +0.65(+4.09%) |
Oct 22, 2021 | 15.95 | 15.99 | 15.76 | 15.82 | 3,493,984 | -0.09(-0.56%) |
Oct 21, 2021 | 15.97 | 16.01 | 15.84 | 15.91 | 2,081,628 | +0.07(+0.46%) |
Oct 20, 2021 | 15.61 | 15.85 | 15.57 | 15.84 | 4,567,602 | +0.08(+0.51%) |
Oct 19, 2021 | 15.84 | 15.90 | 15.72 | 15.76 | 3,724,437 | -0.08(-0.51%) |
Oct 18, 2021 | 15.88 | 15.88 | 15.80 | 15.84 | 2,847,801 | -0.32(-2.00%) |
Oct 15, 2021 | 16.16 | 16.22 | 16.05 | 16.16 | 2,855,078 | +0.12(+0.76%) |
Oct 14, 2021 | 15.90 | 16.06 | 15.83 | 16.04 | 2,245,882 | +0.19(+1.23%) |
Oct 13, 2021 | 15.98 | 15.98 | 15.70 | 15.84 | 2,600,215 | +0.17(+1.08%) |
Oct 12, 2021 | 15.71 | 15.80 | 15.63 | 15.67 | 2,843,421 | +0.14(+0.88%) |
Oct 11, 2021 | 15.74 | 15.86 | 15.52 | 15.54 | 2,795,200 | -0.06(-0.41%) |
Oct 08, 2021 | 15.59 | 15.66 | 15.53 | 15.60 | 2,820,059 | +0.18(+1.15%) |
Oct 07, 2021 | 15.38 | 15.51 | 15.35 | 15.42 | 1,531,715 | +0.42(+2.80%) |
Oct 06, 2021 | 14.99 | 15.08 | 14.83 | 15.00 | 3,184,426 | -0.44(-2.88%) |
Oct 05, 2021 | 15.33 | 15.57 | 15.25 | 15.45 | 1,802,816 | +0.26(+1.70%) |
Oct 04, 2021 | 15.33 | 15.40 | 15.15 | 15.19 | 3,204,652 | -0.23(-1.47%) |
Oct 01, 2021 | 15.41 | 15.44 | 15.16 | 15.42 | 3,335,036 | -0.03(-0.21%) |
Sep 30, 2021 | 15.52 | 15.58 | 15.38 | 15.45 | 4,156,693 | -0.14(-0.88%) |
Sep 29, 2021 | 15.70 | 15.73 | 15.52 | 15.59 | 3,288,420 | +0.18(+1.16%) |
Sep 28, 2021 | 15.97 | 16.01 | 15.40 | 15.41 | 7,158,580 | -0.56(-3.50%) |
Sep 27, 2021 | 15.87 | 16.13 | 15.86 | 15.97 | 2,802,773 | +0.02(+0.10%) |
Sep 24, 2021 | 15.97 | 15.99 | 15.87 | 15.95 | 2,783,382 | -0.02(-0.15%) |
Sep 23, 2021 | 15.79 | 16.00 | 15.75 | 15.97 | 3,272,027 | +0.36(+2.28%) |
Sep 22, 2021 | 15.54 | 15.77 | 15.52 | 15.62 | 1,957,467 | +0.44(+2.88%) |
Sep 21, 2021 | 15.25 | 15.29 | 15.08 | 15.18 | 2,367,041 | -0.09(-0.58%) |
Sep 20, 2021 | 15.21 | 15.32 | 15.06 | 15.27 | 4,533,465 | -0.73(-4.55%) |
Sep 17, 2021 | 16.27 | 16.32 | 15.96 | 16.00 | 4,580,312 | -0.66(-3.98%) |
Sep 16, 2021 | 16.71 | 16.74 | 16.53 | 16.66 | 2,647,182 | -0.13(-0.77%) |
Sep 15, 2021 | 16.48 | 16.82 | 16.40 | 16.79 | 4,280,283 | +0.58(+3.59%) |
Sep 14, 2021 | 16.43 | 16.43 | 16.16 | 16.21 | 2,560,596 | +0.06(+0.35%) |
Sep 13, 2021 | 16.10 | 16.15 | 15.99 | 16.15 | 2,875,610 | +0.27(+1.73%) |
Sep 10, 2021 | 16.12 | 16.16 | 15.87 | 15.88 | 1,364,154 | -0.07(-0.46%) |
Sep 09, 2021 | 15.92 | 15.99 | 15.84 | 15.95 | 4,494,386 | +0.19(+1.23%) |
Sep 08, 2021 | 15.93 | 16.00 | 15.76 | 15.76 | 3,976,144 | -0.32(-2.01%) |
Sep 07, 2021 | 16.37 | 16.43 | 16.07 | 16.08 | 3,874,303 | -0.32(-1.97%) |
Sep 03, 2021 | 16.49 | 16.51 | 16.37 | 16.40 | 2,069,364 | +0.05(+0.30%) |
Sep 02, 2021 | 16.28 | 16.44 | 16.26 | 16.35 | 1,782,032 | +0.14(+0.85%) |
Sep 01, 2021 | 16.08 | 16.26 | 16.06 | 16.22 | 3,808,672 | +0.02(+0.15%) |
Aug 31, 2021 | 16.18 | 16.26 | 16.03 | 16.19 | 3,677,742 | +0.01(+0.05%) |
Aug 30, 2021 | 16.40 | 16.40 | 16.18 | 16.18 | 1,665,883 | -0.23(-1.38%) |
Aug 27, 2021 | 16.20 | 16.48 | 16.20 | 16.41 | 2,410,636 | +0.23(+1.40%) |
Aug 26, 2021 | 16.33 | 16.36 | 16.14 | 16.18 | 1,569,449 | -0.27(-1.62%) |
Aug 25, 2021 | 16.48 | 16.50 | 16.41 | 16.45 | 1,977,020 | -0.02(-0.10%) |
Aug 24, 2021 | 16.31 | 16.55 | 16.28 | 16.47 | 2,584,585 | +0.07(+0.44%) |
Aug 23, 2021 | 16.25 | 16.43 | 16.24 | 16.39 | 1,254,006 | +0.09(+0.55%) |
Aug 20, 2021 | 16.21 | 16.32 | 16.16 | 16.31 | 2,940,398 | -0.15(-0.89%) |
Aug 19, 2021 | 16.52 | 16.56 | 16.31 | 16.45 | 4,097,858 | -0.43(-2.54%) |
Aug 18, 2021 | 16.93 | 17.06 | 16.88 | 16.88 | 1,774,606 | +0.02(+0.14%) |
Aug 17, 2021 | 17.05 | 17.11 | 16.69 | 16.86 | 3,495,098 | -0.68(-3.87%) |
Aug 16, 2021 | 17.47 | 17.54 | 17.39 | 17.53 | 1,975,539 | -0.11(-0.64%) |
Aug 13, 2021 | 17.75 | 17.79 | 17.62 | 17.65 | 3,021,379 | +0.10(+0.55%) |
Aug 12, 2021 | 17.53 | 17.59 | 17.42 | 17.55 | 2,575,580 | +0.31(+1.78%) |
Aug 11, 2021 | 17.14 | 17.26 | 17.05 | 17.24 | 2,491,245 | +0.19(+1.09%) |
Aug 10, 2021 | 16.99 | 17.09 | 16.98 | 17.06 | 2,157,228 | -0.02(-0.14%) |
Aug 09, 2021 | 17.00 | 17.14 | 16.99 | 17.08 | 2,219,461 | +0.02(+0.14%) |
Aug 06, 2021 | 17.13 | 17.13 | 16.99 | 17.06 | 3,776,069 | +0.42(+2.53%) |
Aug 05, 2021 | 16.60 | 16.71 | 16.58 | 16.64 | 2,699,869 | +0.00(+0.00%) |
Aug 04, 2021 | 16.82 | 16.83 | 16.59 | 16.64 | 4,910,650 | +0.23(+1.38%) |
Aug 03, 2021 | 16.37 | 16.43 | 16.18 | 16.41 | 4,287,499 | +0.82(+5.24%) |