Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.69 | 16.19 | 15.61 | 16.12 | 1,644,195 | +0.38(+2.41%) |
Oct 28, 2021 | 15.74 | 15.98 | 15.57 | 15.74 | 1,829,751 | +0.01(+0.06%) |
Oct 27, 2021 | 15.92 | 16.03 | 15.64 | 15.73 | 825,757 | -0.25(-1.56%) |
Oct 26, 2021 | 16.10 | 15.98 | 1,304,582 | -0.02(-0.12%) | ||
Oct 25, 2021 | 16.02 | 16.14 | 15.96 | 16.00 | 943,310 | -0.04(-0.25%) |
Oct 22, 2021 | 16.27 | 16.29 | 15.99 | 16.04 | 981,519 | -0.26(-1.60%) |
Oct 21, 2021 | 16.11 | 16.34 | 16.11 | 16.30 | 1,055,766 | +0.23(+1.43%) |
Oct 20, 2021 | 16.08 | 16.18 | 15.96 | 16.07 | 801,075 | +0.02(+0.12%) |
Oct 19, 2021 | 16.25 | 16.25 | 15.86 | 16.05 | 730,778 | -0.10(-0.62%) |
Oct 18, 2021 | 16.12 | 16.28 | 16.03 | 16.15 | 1,263,910 | -0.04(-0.25%) |
Oct 15, 2021 | 16.34 | 16.42 | 16.17 | 16.19 | 1,667,139 | +0.12(+0.75%) |
Oct 14, 2021 | 15.83 | 16.08 | 15.72 | 16.07 | 1,279,980 | +0.37(+2.36%) |
Oct 13, 2021 | 15.57 | 15.98 | 15.55 | 15.70 | 1,159,185 | +0.17(+1.09%) |
Oct 12, 2021 | 15.61 | 15.71 | 15.32 | 15.53 | 1,670,625 | -0.03(-0.19%) |
Oct 11, 2021 | 15.51 | 15.80 | 15.45 | 15.56 | 588,876 | -0.09(-0.58%) |
Oct 08, 2021 | 15.92 | 15.99 | 15.63 | 15.65 | 902,615 | -0.22(-1.39%) |
Oct 07, 2021 | 15.49 | 16.01 | 15.21 | 15.87 | 2,961,485 | +0.50(+3.25%) |
Oct 06, 2021 | 15.48 | 15.79 | 15.15 | 15.37 | 3,412,059 | -0.77(-4.77%) |
Oct 05, 2021 | 16.14 | 16.43 | 16.05 | 16.14 | 1,668,336 | -0.03(-0.19%) |
Oct 04, 2021 | 16.35 | 16.35 | 15.98 | 16.17 | 1,330,654 | -0.23(-1.40%) |
Oct 01, 2021 | 16.23 | 16.55 | 16.15 | 16.40 | 1,298,427 | +0.28(+1.74%) |
Sep 30, 2021 | 16.03 | 16.21 | 15.88 | 16.12 | 2,022,989 | +0.22(+1.38%) |
Sep 29, 2021 | 15.99 | 16.14 | 15.89 | 15.90 | 1,451,693 | -0.03(-0.19%) |
Sep 28, 2021 | 16.21 | 16.30 | 15.90 | 15.93 | 1,780,859 | -0.46(-2.81%) |
Sep 27, 2021 | 16.17 | 16.45 | 15.97 | 16.39 | 1,296,090 | +0.16(+0.99%) |
Sep 24, 2021 | 16.19 | 16.27 | 16.03 | 16.23 | 720,990 | -0.09(-0.55%) |
Sep 23, 2021 | 16.33 | 16.47 | 16.21 | 16.32 | 1,236,773 | +0.06(+0.37%) |
Sep 22, 2021 | 16.06 | 16.33 | 15.90 | 16.26 | 1,936,396 | +0.32(+2.01%) |
Sep 21, 2021 | 16.17 | 16.34 | 15.93 | 15.94 | 2,527,994 | -0.17(-1.06%) |
Sep 20, 2021 | 16.08 | 16.23 | 15.85 | 16.11 | 2,402,005 | -0.35(-2.13%) |
Sep 17, 2021 | 16.24 | 16.65 | 16.09 | 16.46 | 5,390,085 | +0.27(+1.67%) |
Sep 16, 2021 | 15.69 | 16.20 | 15.69 | 16.19 | 2,623,845 | +0.38(+2.40%) |
Sep 15, 2021 | 15.58 | 15.87 | 15.26 | 15.81 | 2,854,138 | +0.28(+1.80%) |
Sep 14, 2021 | 15.28 | 15.54 | 14.98 | 15.53 | 3,337,248 | +0.41(+2.71%) |
Sep 13, 2021 | 14.54 | 16.36 | 14.46 | 15.12 | 4,897,625 | +0.64(+4.42%) |
Sep 10, 2021 | 14.55 | 14.58 | 14.30 | 14.48 | 2,444,561 | -0.05(-0.34%) |
Sep 09, 2021 | 14.81 | 14.93 | 14.49 | 14.53 | 2,019,949 | -0.32(-2.15%) |
Sep 08, 2021 | 14.78 | 14.96 | 14.69 | 14.85 | 1,699,507 | +0.02(+0.13%) |
Sep 07, 2021 | 14.74 | 15.01 | 14.74 | 14.83 | 1,612,065 | +0.11(+0.75%) |
Sep 03, 2021 | 14.79 | 14.79 | 14.48 | 14.72 | 1,369,101 | +0.14(+0.96%) |
Sep 02, 2021 | 14.41 | 14.63 | 14.34 | 14.58 | 1,820,603 | +0.21(+1.46%) |
Sep 01, 2021 | 14.13 | 14.65 | 13.99 | 14.37 | 3,259,272 | +0.27(+1.91%) |
Aug 31, 2021 | 13.46 | 14.94 | 13.26 | 14.10 | 6,986,644 | +0.60(+4.44%) |
Aug 30, 2021 | 13.60 | 13.69 | 13.48 | 13.50 | 981,568 | -0.05(-0.37%) |
Aug 27, 2021 | 13.27 | 13.58 | 13.18 | 13.55 | 1,702,129 | +0.29(+2.19%) |
Aug 26, 2021 | 13.33 | 13.54 | 13.24 | 13.26 | 1,017,638 | -0.08(-0.60%) |
Aug 25, 2021 | 13.48 | 13.59 | 13.34 | 13.34 | 822,390 | -0.10(-0.74%) |
Aug 24, 2021 | 13.53 | 13.57 | 13.36 | 13.44 | 1,161,739 | -0.11(-0.81%) |
Aug 23, 2021 | 13.20 | 13.56 | 13.13 | 13.55 | 1,666,310 | +0.41(+3.12%) |
Aug 20, 2021 | 13.09 | 13.21 | 13.06 | 13.14 | 1,209,407 | +0.09(+0.69%) |
Aug 19, 2021 | 12.88 | 13.11 | 12.85 | 13.05 | 2,111,928 | +0.07(+0.54%) |
Aug 18, 2021 | 13.00 | 13.16 | 12.96 | 12.98 | 1,447,383 | -0.07(-0.54%) |
Aug 17, 2021 | 13.19 | 13.22 | 12.99 | 13.05 | 2,556,716 | -0.19(-1.44%) |
Aug 16, 2021 | 13.43 | 13.44 | 13.19 | 13.24 | 4,265,366 | -0.20(-1.49%) |
Aug 13, 2021 | 13.49 | 13.58 | 13.27 | 13.44 | 1,446,252 | -0.09(-0.67%) |
Aug 12, 2021 | 13.64 | 13.73 | 13.48 | 13.53 | 2,842,404 | -0.16(-1.17%) |
Aug 11, 2021 | 13.93 | 14.24 | 13.64 | 13.69 | 2,938,746 | -0.18(-1.30%) |
Aug 10, 2021 | 14.28 | 14.34 | 13.85 | 13.87 | 2,425,629 | -0.47(-3.28%) |
Aug 09, 2021 | 14.55 | 14.70 | 14.32 | 14.34 | 1,457,145 | -0.36(-2.45%) |
Aug 06, 2021 | 15.12 | 15.27 | 14.65 | 14.70 | 4,071,286 | -0.23(-1.54%) |
Aug 05, 2021 | 15.00 | 15.12 | 14.38 | 14.93 | 4,019,284 | +0.62(+4.33%) |
Aug 04, 2021 | 14.44 | 14.59 | 13.75 | 14.31 | 1,796,287 | -0.17(-1.17%) |
Aug 03, 2021 | 14.55 | 14.63 | 14.33 | 14.48 | 1,555,125 | -0.03(-0.21%) |