Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.73 | 15.80 | 15.51 | 15.51 | 26,968,486 | -0.48(-3.01%) |
Oct 28, 2021 | 16.39 | 16.44 | 15.96 | 15.99 | 24,949,436 | -0.38(-2.32%) |
Oct 27, 2021 | 16.35 | 16.49 | 16.29 | 16.37 | 12,674,072 | -0.03(-0.21%) |
Oct 26, 2021 | 16.43 | 16.40 | 14,274,508 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.68 | 16.69 | 16.48 | 16.50 | 14,837,339 | +0.06(+0.36%) |
Oct 22, 2021 | 16.62 | 16.93 | 16.40 | 16.45 | 23,501,646 | +0.09(+0.57%) |
Oct 21, 2021 | 16.31 | 16.40 | 16.22 | 16.35 | 11,744,320 | -0.04(-0.26%) |
Oct 20, 2021 | 16.40 | 16.61 | 16.31 | 16.39 | 15,840,105 | +0.09(+0.57%) |
Oct 19, 2021 | 16.41 | 16.45 | 16.10 | 16.30 | 15,106,360 | +0.20(+1.26%) |
Oct 18, 2021 | 16.11 | 16.24 | 15.96 | 16.10 | 13,490,383 | -0.05(-0.31%) |
Oct 15, 2021 | 16.18 | 16.26 | 15.87 | 16.15 | 21,069,480 | -0.37(-2.25%) |
Oct 14, 2021 | 16.45 | 16.66 | 16.37 | 16.52 | 23,511,290 | +0.29(+1.77%) |
Oct 13, 2021 | 15.96 | 16.39 | 15.94 | 16.23 | 28,237,338 | +0.48(+3.05%) |
Oct 12, 2021 | 15.61 | 15.90 | 15.46 | 15.75 | 18,257,788 | +0.19(+1.19%) |
Oct 11, 2021 | 15.71 | 15.81 | 15.49 | 15.57 | 11,005,223 | -0.07(-0.43%) |
Oct 08, 2021 | 16.07 | 16.10 | 15.63 | 15.64 | 19,034,236 | -0.06(-0.38%) |
Oct 07, 2021 | 15.49 | 15.73 | 15.48 | 15.69 | 19,257,100 | +0.12(+0.76%) |
Oct 06, 2021 | 15.25 | 15.58 | 15.21 | 15.58 | 16,399,783 | +0.25(+1.65%) |
Oct 05, 2021 | 15.32 | 15.36 | 15.04 | 15.32 | 20,998,890 | -0.07(-0.44%) |
Oct 04, 2021 | 15.19 | 15.54 | 15.16 | 15.39 | 21,121,800 | +0.20(+1.33%) |
Oct 01, 2021 | 15.26 | 15.26 | 14.97 | 15.19 | 24,448,684 | -0.05(-0.33%) |
Sep 30, 2021 | 14.93 | 15.38 | 14.90 | 15.24 | 26,474,794 | +0.40(+2.67%) |
Sep 29, 2021 | 15.23 | 15.32 | 14.82 | 14.84 | 27,903,892 | -0.44(-2.87%) |
Sep 28, 2021 | 15.04 | 15.30 | 14.83 | 15.28 | 31,554,492 | +0.13(+0.84%) |
Sep 27, 2021 | 15.25 | 15.41 | 15.09 | 15.15 | 24,554,224 | -0.07(-0.44%) |
Sep 24, 2021 | 15.27 | 15.42 | 15.22 | 15.22 | 15,838,414 | -0.17(-1.10%) |
Sep 23, 2021 | 15.45 | 15.52 | 15.27 | 15.39 | 23,362,910 | -0.19(-1.19%) |
Sep 22, 2021 | 15.66 | 15.88 | 15.54 | 15.58 | 20,198,776 | -0.03(-0.22%) |
Sep 21, 2021 | 15.87 | 15.91 | 15.60 | 15.61 | 21,613,928 | -0.13(-0.86%) |
Sep 20, 2021 | 15.39 | 15.74 | 15.28 | 15.74 | 27,350,600 | +0.24(+1.58%) |
Sep 17, 2021 | 15.60 | 15.61 | 15.42 | 15.50 | 27,618,638 | -0.13(-0.81%) |
Sep 16, 2021 | 16.02 | 16.02 | 15.53 | 15.63 | 47,889,144 | -0.72(-4.39%) |
Sep 15, 2021 | 16.45 | 16.61 | 16.32 | 16.34 | 17,801,282 | -0.12(-0.72%) |
Sep 14, 2021 | 16.57 | 16.73 | 16.42 | 16.46 | 19,090,240 | +0.03(+0.15%) |
Sep 13, 2021 | 16.37 | 16.62 | 16.23 | 16.44 | 18,804,298 | +0.10(+0.62%) |
Sep 10, 2021 | 16.62 | 16.68 | 16.34 | 16.34 | 17,364,438 | -0.29(-1.73%) |
Sep 09, 2021 | 16.89 | 16.89 | 16.56 | 16.62 | 19,116,036 | -0.14(-0.86%) |
Sep 08, 2021 | 16.73 | 16.87 | 16.56 | 16.77 | 23,461,172 | +0.01(+0.05%) |
Sep 07, 2021 | 17.01 | 17.02 | 16.66 | 16.76 | 23,832,466 | -0.38(-2.22%) |
Sep 03, 2021 | 17.04 | 17.32 | 16.93 | 17.14 | 23,976,162 | +0.36(+2.16%) |
Sep 02, 2021 | 16.74 | 16.80 | 16.62 | 16.77 | 15,634,527 | +0.05(+0.30%) |
Sep 01, 2021 | 17.05 | 17.07 | 16.72 | 16.72 | 16,200,302 | -0.22(-1.30%) |
Aug 31, 2021 | 16.79 | 16.98 | 16.74 | 16.94 | 14,210,371 | +0.22(+1.31%) |
Aug 30, 2021 | 17.09 | 17.10 | 16.65 | 16.72 | 15,451,976 | -0.19(-1.13%) |
Aug 27, 2021 | 16.48 | 17.00 | 16.41 | 16.92 | 17,203,942 | +0.43(+2.58%) |
Aug 26, 2021 | 16.41 | 16.61 | 16.38 | 16.49 | 11,798,042 | -0.10(-0.60%) |
Aug 25, 2021 | 16.67 | 16.69 | 16.46 | 16.59 | 13,190,918 | -0.23(-1.34%) |
Aug 24, 2021 | 16.93 | 16.94 | 16.70 | 16.82 | 14,631,031 | -0.03(-0.15%) |
Aug 23, 2021 | 16.36 | 16.93 | 16.15 | 16.84 | 26,379,508 | +0.77(+4.78%) |
Aug 20, 2021 | 15.89 | 16.21 | 15.70 | 16.07 | 15,170,728 | +0.08(+0.52%) |
Aug 19, 2021 | 16.20 | 16.26 | 15.93 | 15.99 | 23,465,168 | -0.28(-1.70%) |
Aug 18, 2021 | 16.74 | 16.74 | 16.20 | 16.26 | 25,551,190 | -0.43(-2.55%) |
Aug 17, 2021 | 16.83 | 16.91 | 16.56 | 16.69 | 18,580,902 | -0.18(-1.09%) |
Aug 16, 2021 | 16.81 | 17.02 | 16.75 | 16.87 | 18,427,234 | -0.07(-0.39%) |
Aug 13, 2021 | 16.97 | 17.13 | 16.82 | 16.94 | 15,693,008 | +0.18(+1.10%) |
Aug 12, 2021 | 16.89 | 16.91 | 16.61 | 16.76 | 14,677,898 | -0.22(-1.28%) |
Aug 11, 2021 | 16.77 | 17.13 | 16.74 | 16.97 | 18,095,218 | +0.39(+2.37%) |
Aug 10, 2021 | 17.12 | 17.19 | 16.58 | 16.58 | 32,759,320 | -0.60(-3.50%) |
Aug 09, 2021 | 17.12 | 17.41 | 17.05 | 17.18 | 29,250,520 | -0.20(-1.15%) |
Aug 06, 2021 | 17.34 | 17.55 | 17.01 | 17.38 | 35,572,340 | -0.38(-2.16%) |
Aug 05, 2021 | 18.10 | 18.10 | 17.73 | 17.77 | 13,824,576 | -0.33(-1.80%) |
Aug 04, 2021 | 18.39 | 18.64 | 18.07 | 18.09 | 20,087,818 | -0.06(-0.32%) |
Aug 03, 2021 | 18.01 | 18.19 | 18.00 | 18.15 | 12,851,241 | +0.13(+0.70%) |