Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.50 | 15.78 | 15.32 | 15.40 | 284,919 | -0.27(-1.72%) |
Oct 28, 2021 | 15.47 | 15.68 | 15.01 | 15.67 | 180,173 | +0.21(+1.36%) |
Oct 27, 2021 | 16.00 | 16.25 | 15.45 | 15.46 | 578,572 | +0.08(+0.52%) |
Oct 26, 2021 | 15.20 | 15.38 | 283,210 | +0.16(+1.05%) | ||
Oct 25, 2021 | 15.08 | 15.30 | 14.97 | 15.22 | 146,698 | +0.02(+0.13%) |
Oct 22, 2021 | 15.39 | 15.48 | 15.00 | 15.20 | 173,201 | -0.23(-1.49%) |
Oct 21, 2021 | 15.14 | 15.76 | 15.13 | 15.43 | 305,629 | +0.29(+1.92%) |
Oct 20, 2021 | 14.40 | 15.16 | 14.40 | 15.14 | 222,119 | +0.76(+5.29%) |
Oct 19, 2021 | 14.54 | 14.56 | 14.21 | 14.38 | 323,149 | -0.30(-2.04%) |
Oct 18, 2021 | 14.74 | 14.91 | 14.51 | 14.68 | 157,704 | -0.20(-1.34%) |
Oct 15, 2021 | 15.25 | 15.29 | 14.83 | 14.88 | 211,276 | -0.05(-0.33%) |
Oct 14, 2021 | 15.00 | 15.25 | 14.85 | 14.93 | 193,218 | +0.07(+0.47%) |
Oct 13, 2021 | 14.46 | 14.87 | 14.32 | 14.86 | 358,121 | +0.36(+2.48%) |
Oct 12, 2021 | 14.56 | 14.73 | 14.37 | 14.50 | 289,973 | -0.09(-0.62%) |
Oct 11, 2021 | 14.86 | 15.02 | 14.55 | 14.59 | 304,177 | -0.25(-1.68%) |
Oct 08, 2021 | 14.89 | 15.13 | 14.74 | 14.84 | 249,097 | -0.10(-0.67%) |
Oct 07, 2021 | 15.04 | 15.32 | 14.90 | 14.94 | 247,619 | +0.02(+0.13%) |
Oct 06, 2021 | 14.63 | 15.16 | 14.49 | 14.92 | 341,467 | -0.04(-0.27%) |
Oct 05, 2021 | 14.88 | 15.10 | 14.60 | 14.96 | 229,238 | -0.03(-0.20%) |
Oct 04, 2021 | 15.13 | 15.50 | 14.84 | 14.99 | 412,873 | -0.55(-3.54%) |
Oct 01, 2021 | 15.00 | 15.75 | 14.98 | 15.54 | 237,188 | +0.71(+4.79%) |
Sep 30, 2021 | 15.20 | 15.20 | 14.78 | 14.83 | 208,611 | -0.19(-1.26%) |
Sep 29, 2021 | 15.22 | 15.22 | 14.94 | 15.02 | 192,683 | +0.00(+0.00%) |
Sep 28, 2021 | 15.63 | 15.63 | 14.86 | 15.02 | 327,378 | -0.52(-3.35%) |
Sep 27, 2021 | 15.93 | 16.30 | 15.54 | 15.54 | 301,054 | -0.31(-1.96%) |
Sep 24, 2021 | 15.91 | 16.16 | 15.81 | 15.85 | 107,280 | -0.26(-1.61%) |
Sep 23, 2021 | 15.85 | 16.21 | 15.85 | 16.11 | 168,823 | +0.35(+2.22%) |
Sep 22, 2021 | 15.57 | 16.06 | 15.57 | 15.76 | 154,457 | +0.22(+1.42%) |
Sep 21, 2021 | 15.53 | 15.72 | 15.24 | 15.54 | 185,785 | +0.23(+1.50%) |
Sep 20, 2021 | 15.22 | 15.42 | 14.90 | 15.31 | 299,451 | -0.25(-1.61%) |
Sep 17, 2021 | 15.38 | 15.57 | 15.11 | 15.56 | 615,481 | +0.28(+1.83%) |
Sep 16, 2021 | 15.20 | 15.38 | 15.16 | 15.28 | 159,090 | +0.10(+0.66%) |
Sep 15, 2021 | 15.03 | 15.25 | 14.92 | 15.18 | 174,449 | +0.17(+1.13%) |
Sep 14, 2021 | 15.46 | 15.46 | 14.81 | 15.01 | 199,552 | -0.28(-1.83%) |
Sep 13, 2021 | 14.86 | 15.43 | 14.72 | 15.29 | 170,227 | +0.58(+3.94%) |
Sep 10, 2021 | 15.21 | 15.21 | 14.68 | 14.71 | 247,606 | -0.36(-2.39%) |
Sep 09, 2021 | 15.12 | 15.31 | 15.00 | 15.07 | 235,722 | -0.12(-0.79%) |
Sep 08, 2021 | 15.85 | 15.96 | 15.15 | 15.19 | 194,259 | -0.63(-3.98%) |
Sep 07, 2021 | 15.74 | 16.10 | 15.62 | 15.82 | 149,614 | +0.07(+0.44%) |
Sep 03, 2021 | 15.73 | 15.76 | 15.37 | 15.75 | 127,818 | -0.06(-0.38%) |
Sep 02, 2021 | 16.00 | 16.01 | 15.62 | 15.81 | 168,460 | -0.10(-0.63%) |
Sep 01, 2021 | 16.08 | 16.33 | 15.87 | 15.91 | 214,466 | -0.26(-1.61%) |
Aug 31, 2021 | 15.42 | 16.24 | 15.40 | 16.17 | 468,493 | +0.67(+4.32%) |
Aug 30, 2021 | 16.02 | 16.02 | 15.32 | 15.50 | 190,727 | -0.30(-1.90%) |
Aug 27, 2021 | 15.24 | 16.07 | 15.24 | 15.80 | 253,972 | +0.53(+3.47%) |
Aug 26, 2021 | 15.51 | 15.84 | 15.23 | 15.27 | 217,020 | -0.33(-2.12%) |
Aug 25, 2021 | 15.45 | 15.88 | 15.29 | 15.60 | 301,074 | +0.38(+2.50%) |
Aug 24, 2021 | 14.99 | 15.36 | 14.85 | 15.22 | 211,480 | +0.44(+2.98%) |
Aug 23, 2021 | 14.66 | 14.86 | 14.37 | 14.78 | 214,280 | +0.37(+2.57%) |
Aug 20, 2021 | 14.19 | 14.57 | 14.01 | 14.41 | 233,364 | +0.16(+1.12%) |
Aug 19, 2021 | 14.25 | 14.44 | 13.88 | 14.25 | 442,904 | -0.26(-1.79%) |
Aug 18, 2021 | 14.41 | 14.88 | 14.40 | 14.51 | 518,167 | -0.07(-0.48%) |
Aug 17, 2021 | 14.87 | 14.99 | 14.31 | 14.58 | 433,123 | -0.42(-2.80%) |
Aug 16, 2021 | 15.13 | 15.28 | 14.91 | 15.00 | 263,424 | -0.34(-2.22%) |
Aug 13, 2021 | 15.25 | 15.55 | 14.99 | 15.34 | 209,596 | +0.16(+1.05%) |
Aug 12, 2021 | 15.77 | 15.89 | 14.96 | 15.18 | 348,198 | -0.55(-3.50%) |
Aug 11, 2021 | 15.95 | 15.97 | 15.20 | 15.73 | 374,086 | -0.25(-1.56%) |
Aug 10, 2021 | 16.35 | 16.51 | 15.61 | 15.98 | 281,164 | -0.05(-0.31%) |
Aug 09, 2021 | 16.25 | 16.32 | 15.71 | 16.03 | 206,948 | -0.13(-0.80%) |
Aug 06, 2021 | 16.10 | 16.24 | 15.78 | 16.16 | 206,502 | +0.43(+2.73%) |
Aug 05, 2021 | 15.33 | 15.92 | 15.14 | 15.73 | 221,155 | +0.58(+3.83%) |
Aug 04, 2021 | 15.43 | 15.62 | 15.05 | 15.15 | 271,557 | -0.56(-3.56%) |
Aug 03, 2021 | 15.53 | 15.85 | 15.10 | 15.71 | 239,509 | +0.29(+1.88%) |