Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.15 | 16.16 | 16.04 | 16.10 | 217,623 | -0.05(-0.28%) |
Oct 28, 2021 | 16.05 | 16.15 | 16.03 | 16.15 | 118,061 | +0.13(+0.81%) |
Oct 27, 2021 | 16.21 | 16.21 | 16.02 | 16.02 | 168,433 | -0.21(-1.27%) |
Oct 26, 2021 | 16.33 | 16.22 | 16.23 | 130,104 | -0.07(-0.42%) | |
Oct 25, 2021 | 16.25 | 16.30 | 16.23 | 16.29 | 101,350 | +0.05(+0.28%) |
Oct 22, 2021 | 16.20 | 16.27 | 16.19 | 16.25 | 160,618 | +0.04(+0.24%) |
Oct 21, 2021 | 16.21 | 16.25 | 16.12 | 16.21 | 766,000 | +0.03(+0.19%) |
Oct 20, 2021 | 16.08 | 16.19 | 16.06 | 16.18 | 212,056 | +0.11(+0.71%) |
Oct 19, 2021 | 16.03 | 16.07 | 16.03 | 16.07 | 106,646 | +0.11(+0.72%) |
Oct 18, 2021 | 15.97 | 16.01 | 15.90 | 15.95 | 275,603 | +0.02(+0.10%) |
Oct 15, 2021 | 16.08 | 16.15 | 15.93 | 15.93 | 252,524 | -0.06(-0.38%) |
Oct 14, 2021 | 16.00 | 16.00 | 15.96 | 15.99 | 110,590 | +0.08(+0.48%) |
Oct 13, 2021 | 15.94 | 15.94 | 15.77 | 15.92 | 120,530 | +0.01(+0.05%) |
Oct 12, 2021 | 15.91 | 15.96 | 15.87 | 15.91 | 165,376 | +0.02(+0.10%) |
Oct 11, 2021 | 15.94 | 16.06 | 15.90 | 15.90 | 177,223 | -0.03(-0.19%) |
Oct 08, 2021 | 15.81 | 15.94 | 15.81 | 15.93 | 159,600 | +0.11(+0.72%) |
Oct 07, 2021 | 15.79 | 15.94 | 15.79 | 15.81 | 195,133 | +0.02(+0.14%) |
Oct 06, 2021 | 15.65 | 15.79 | 15.52 | 15.79 | 93,568 | +0.07(+0.43%) |
Oct 05, 2021 | 15.70 | 15.77 | 15.60 | 15.72 | 129,361 | +0.11(+0.68%) |
Oct 04, 2021 | 15.64 | 15.78 | 15.59 | 15.62 | 188,690 | -0.03(-0.19%) |
Oct 01, 2021 | 15.52 | 15.72 | 15.45 | 15.65 | 160,961 | +0.21(+1.33%) |
Sep 30, 2021 | 15.64 | 15.68 | 15.44 | 15.44 | 115,672 | -0.13(-0.83%) |
Sep 29, 2021 | 15.55 | 15.60 | 15.49 | 15.57 | 63,999 | +0.06(+0.39%) |
Sep 28, 2021 | 15.68 | 15.74 | 15.50 | 15.51 | 137,563 | -0.17(-1.07%) |
Sep 27, 2021 | 15.57 | 15.77 | 15.57 | 15.68 | 143,940 | +0.14(+0.93%) |
Sep 24, 2021 | 15.55 | 15.60 | 15.55 | 15.53 | 183,859 | +0.02(+0.10%) |
Sep 23, 2021 | 15.47 | 15.61 | 15.39 | 15.52 | 121,156 | +0.12(+0.79%) |
Sep 22, 2021 | 15.27 | 15.48 | 15.27 | 15.40 | 89,602 | +0.18(+1.20%) |
Sep 21, 2021 | 15.27 | 15.33 | 15.18 | 15.21 | 115,385 | +0.07(+0.45%) |
Sep 20, 2021 | 15.20 | 15.23 | 14.99 | 15.14 | 332,293 | -0.30(-1.97%) |
Sep 17, 2021 | 15.52 | 15.55 | 15.43 | 15.45 | 142,201 | -0.05(-0.29%) |
Sep 16, 2021 | 15.60 | 15.62 | 15.46 | 15.49 | 120,515 | -0.08(-0.53%) |
Sep 15, 2021 | 15.47 | 15.59 | 15.43 | 15.58 | 100,996 | +0.14(+0.88%) |
Sep 14, 2021 | 15.53 | 15.61 | 15.40 | 15.44 | 192,244 | -0.08(-0.53%) |
Sep 13, 2021 | 15.46 | 15.53 | 15.38 | 15.52 | 118,972 | +0.13(+0.83%) |
Sep 10, 2021 | 15.59 | 15.59 | 15.40 | 15.40 | 158,811 | -0.11(-0.73%) |
Sep 09, 2021 | 15.45 | 15.60 | 15.43 | 15.51 | 152,252 | +0.07(+0.44%) |
Sep 08, 2021 | 15.55 | 15.57 | 15.42 | 15.44 | 200,943 | -0.10(-0.63%) |
Sep 07, 2021 | 15.68 | 15.68 | 15.53 | 15.54 | 228,329 | -0.10(-0.63%) |
Sep 03, 2021 | 15.69 | 15.69 | 15.60 | 15.64 | 194,581 | -0.03(-0.19%) |
Sep 02, 2021 | 15.65 | 15.69 | 15.61 | 15.67 | 110,325 | +0.05(+0.34%) |
Sep 01, 2021 | 15.68 | 15.69 | 15.53 | 15.62 | 183,703 | +0.00(+0.00%) |
Aug 31, 2021 | 15.59 | 15.65 | 15.58 | 15.62 | 108,077 | +0.05(+0.34%) |
Aug 30, 2021 | 15.80 | 15.80 | 15.56 | 15.56 | 128,061 | -0.17(-1.05%) |
Aug 27, 2021 | 15.52 | 15.75 | 15.52 | 15.73 | 408,606 | +0.24(+1.56%) |
Aug 26, 2021 | 15.63 | 15.63 | 15.47 | 15.49 | 110,299 | -0.11(-0.73%) |
Aug 25, 2021 | 15.52 | 15.69 | 15.50 | 15.60 | 297,766 | +0.08(+0.53%) |
Aug 24, 2021 | 15.47 | 15.57 | 15.45 | 15.52 | 557,120 | +0.10(+0.64%) |
Aug 23, 2021 | 15.32 | 15.46 | 15.32 | 15.42 | 1,722,822 | +0.12(+0.81%) |
Aug 20, 2021 | 15.02 | 15.31 | 14.98 | 15.29 | 94,743 | +0.28(+1.85%) |
Aug 19, 2021 | 15.14 | 15.23 | 14.94 | 15.02 | 185,844 | -0.28(-1.86%) |
Aug 18, 2021 | 15.38 | 15.46 | 15.30 | 15.30 | 130,475 | -0.11(-0.73%) |
Aug 17, 2021 | 15.42 | 15.47 | 15.29 | 15.41 | 137,855 | -0.12(-0.77%) |
Aug 16, 2021 | 15.58 | 15.58 | 15.42 | 15.53 | 122,110 | -0.04(-0.29%) |
Aug 13, 2021 | 15.59 | 15.59 | 15.53 | 15.58 | 95,551 | +0.02(+0.14%) |
Aug 12, 2021 | 15.59 | 15.59 | 15.47 | 15.56 | 243,992 | +0.00(+0.00%) |
Aug 11, 2021 | 15.44 | 15.56 | 15.41 | 15.56 | 108,173 | +0.13(+0.83%) |
Aug 10, 2021 | 15.29 | 15.43 | 15.26 | 15.43 | 144,954 | +0.16(+1.08%) |
Aug 09, 2021 | 15.33 | 15.34 | 15.24 | 15.26 | 91,496 | -0.07(-0.44%) |
Aug 06, 2021 | 15.26 | 15.37 | 15.26 | 15.33 | 95,400 | +0.13(+0.89%) |
Aug 05, 2021 | 15.00 | 15.20 | 15.00 | 15.20 | 152,068 | +0.21(+1.40%) |
Aug 04, 2021 | 14.99 | 15.07 | 14.91 | 14.99 | 312,447 | -0.10(-0.70%) |
Aug 03, 2021 | 15.18 | 15.18 | 14.93 | 15.09 | 187,317 | -0.09(-0.59%) |