Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.20 | 15.33 | 14.99 | 15.23 | 705,096 | +0.03(+0.20%) |
Oct 28, 2021 | 14.85 | 15.28 | 14.83 | 15.20 | 729,199 | +0.54(+3.68%) |
Oct 27, 2021 | 15.08 | 15.37 | 14.66 | 14.66 | 485,845 | -0.47(-3.11%) |
Oct 26, 2021 | 15.68 | 15.11 | 15.13 | 950,286 | -0.56(-3.57%) | |
Oct 25, 2021 | 15.67 | 15.91 | 15.37 | 15.69 | 847,757 | -0.09(-0.57%) |
Oct 22, 2021 | 15.73 | 16.05 | 15.78 | 727,533 | -0.01(-0.06%) | |
Oct 21, 2021 | 15.45 | 16.06 | 15.39 | 15.79 | 873,480 | +0.37(+2.40%) |
Oct 20, 2021 | 15.34 | 15.88 | 15.20 | 15.42 | 787,725 | +0.15(+0.98%) |
Oct 19, 2021 | 15.10 | 15.33 | 14.97 | 15.27 | 352,068 | +0.18(+1.19%) |
Oct 18, 2021 | 14.73 | 15.11 | 14.47 | 15.09 | 358,202 | +0.41(+2.79%) |
Oct 15, 2021 | 14.69 | 15.05 | 14.56 | 14.68 | 583,485 | +0.16(+1.10%) |
Oct 14, 2021 | 14.51 | 14.56 | 14.15 | 14.52 | 460,685 | +0.28(+1.97%) |
Oct 13, 2021 | 13.82 | 14.28 | 13.82 | 14.24 | 685,901 | +0.47(+3.41%) |
Oct 12, 2021 | 13.62 | 13.88 | 13.58 | 13.77 | 623,553 | +0.23(+1.70%) |
Oct 11, 2021 | 13.73 | 13.83 | 13.53 | 13.54 | 641,652 | -0.22(-1.60%) |
Oct 08, 2021 | 13.79 | 14.02 | 13.48 | 13.76 | 741,069 | -0.05(-0.36%) |
Oct 07, 2021 | 14.06 | 14.40 | 13.75 | 13.81 | 1,725,900 | -0.04(-0.29%) |
Oct 06, 2021 | 14.20 | 14.56 | 13.84 | 13.85 | 1,369,572 | -0.74(-5.07%) |
Oct 05, 2021 | 15.01 | 15.09 | 14.55 | 14.59 | 986,389 | -0.45(-2.99%) |
Oct 04, 2021 | 15.72 | 15.92 | 14.90 | 15.04 | 838,327 | -0.78(-4.93%) |
Oct 01, 2021 | 15.68 | 16.08 | 15.51 | 15.82 | 839,861 | +0.21(+1.35%) |
Sep 30, 2021 | 15.77 | 15.84 | 15.34 | 15.61 | 884,429 | -0.11(-0.70%) |
Sep 29, 2021 | 15.72 | 15.82 | 15.35 | 15.72 | 893,414 | +0.07(+0.45%) |
Sep 28, 2021 | 16.20 | 16.73 | 15.62 | 15.65 | 780,503 | -0.80(-4.86%) |
Sep 27, 2021 | 15.90 | 16.65 | 15.90 | 16.45 | 842,842 | +0.57(+3.59%) |
Sep 24, 2021 | 16.39 | 16.43 | 15.22 | 15.88 | 2,082,962 | -0.64(-3.87%) |
Sep 23, 2021 | 16.81 | 16.85 | 16.44 | 16.52 | 502,150 | -0.14(-0.84%) |
Sep 22, 2021 | 15.91 | 16.90 | 15.90 | 16.66 | 700,594 | +0.76(+4.78%) |
Sep 21, 2021 | 16.10 | 16.39 | 15.73 | 15.90 | 792,228 | -0.05(-0.31%) |
Sep 20, 2021 | 16.00 | 16.10 | 15.74 | 15.95 | 624,079 | -0.46(-2.80%) |
Sep 17, 2021 | 16.95 | 17.26 | 16.35 | 16.41 | 1,010,656 | -0.61(-3.58%) |
Sep 16, 2021 | 17.07 | 17.34 | 16.89 | 17.02 | 568,786 | +0.05(+0.29%) |
Sep 15, 2021 | 16.35 | 17.06 | 16.10 | 16.97 | 580,415 | +0.43(+2.60%) |
Sep 14, 2021 | 16.80 | 17.20 | 16.39 | 16.54 | 740,447 | -0.25(-1.49%) |
Sep 13, 2021 | 17.33 | 17.33 | 16.65 | 16.79 | 681,114 | -0.49(-2.84%) |
Sep 10, 2021 | 17.65 | 17.87 | 17.17 | 17.28 | 665,530 | -0.41(-2.32%) |
Sep 09, 2021 | 17.50 | 18.58 | 17.43 | 17.69 | 789,637 | +0.21(+1.20%) |
Sep 08, 2021 | 17.34 | 17.49 | 16.88 | 17.48 | 615,280 | +0.08(+0.46%) |
Sep 07, 2021 | 17.55 | 17.80 | 17.31 | 17.40 | 632,469 | -0.02(-0.11%) |
Sep 03, 2021 | 17.22 | 17.45 | 16.99 | 17.42 | 548,639 | +0.05(+0.29%) |
Sep 02, 2021 | 17.97 | 18.09 | 17.34 | 17.37 | 335,366 | -0.43(-2.42%) |
Sep 01, 2021 | 17.32 | 17.85 | 17.05 | 17.80 | 547,926 | +0.53(+3.07%) |
Aug 31, 2021 | 17.60 | 17.96 | 17.14 | 17.27 | 820,524 | -0.32(-1.82%) |
Aug 30, 2021 | 17.67 | 17.87 | 17.31 | 17.59 | 395,019 | +0.12(+0.69%) |
Aug 27, 2021 | 17.31 | 17.81 | 17.10 | 17.47 | 776,866 | +0.05(+0.29%) |
Aug 26, 2021 | 17.50 | 18.27 | 17.30 | 17.42 | 556,006 | -0.15(-0.85%) |
Aug 25, 2021 | 17.19 | 18.00 | 17.03 | 17.57 | 619,783 | +0.25(+1.44%) |
Aug 24, 2021 | 16.61 | 17.46 | 16.54 | 17.32 | 595,232 | +0.79(+4.78%) |
Aug 23, 2021 | 16.53 | 16.88 | 16.38 | 16.53 | 661,423 | +0.20(+1.22%) |
Aug 20, 2021 | 15.60 | 16.38 | 15.47 | 16.33 | 583,235 | +0.56(+3.55%) |
Aug 19, 2021 | 16.38 | 16.70 | 15.76 | 15.77 | 704,134 | -0.79(-4.77%) |
Aug 18, 2021 | 16.63 | 16.83 | 15.97 | 16.56 | 753,001 | +0.03(+0.18%) |
Aug 17, 2021 | 16.80 | 16.80 | 16.05 | 16.53 | 1,101,861 | -0.31(-1.84%) |
Aug 16, 2021 | 17.22 | 17.22 | 16.40 | 16.84 | 924,228 | -0.48(-2.77%) |
Aug 13, 2021 | 17.46 | 17.56 | 17.08 | 17.32 | 599,753 | -0.10(-0.57%) |
Aug 12, 2021 | 18.22 | 18.41 | 16.96 | 17.42 | 1,135,020 | -1.06(-5.74%) |
Aug 11, 2021 | 18.67 | 18.91 | 18.12 | 18.48 | 771,388 | -0.49(-2.58%) |
Aug 10, 2021 | 19.32 | 19.56 | 18.42 | 18.97 | 888,051 | -0.32(-1.66%) |
Aug 09, 2021 | 19.73 | 20.74 | 19.27 | 19.29 | 1,536,225 | -0.62(-3.11%) |
Aug 06, 2021 | 19.43 | 20.67 | 17.87 | 19.91 | 4,085,139 | +2.95(+17.39%) |
Aug 05, 2021 | 17.11 | 17.21 | 16.11 | 16.96 | 1,213,632 | -0.19(-1.11%) |
Aug 04, 2021 | 17.21 | 17.55 | 17.00 | 17.15 | 417,845 | -0.24(-1.38%) |
Aug 03, 2021 | 17.40 | 17.42 | 16.95 | 17.39 | 462,839 | +0.10(+0.58%) |