Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.01 | 17.03 | 16.80 | 16.81 | 1,888,076 | -0.20(-1.20%) |
Oct 28, 2021 | 16.90 | 17.05 | 16.83 | 17.02 | 1,723,369 | +0.11(+0.65%) |
Oct 27, 2021 | 16.78 | 16.98 | 16.76 | 16.91 | 2,960,501 | +0.13(+0.79%) |
Oct 26, 2021 | 16.86 | 16.77 | 2,068,459 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.75 | 16.80 | 16.67 | 16.70 | 2,417,415 | +0.03(+0.19%) |
Oct 22, 2021 | 16.62 | 16.67 | 16.51 | 16.67 | 1,993,603 | +0.08(+0.47%) |
Oct 21, 2021 | 16.56 | 16.62 | 16.47 | 16.59 | 1,505,743 | +0.06(+0.38%) |
Oct 20, 2021 | 16.56 | 16.62 | 16.47 | 16.53 | 1,542,517 | +0.00(+0.00%) |
Oct 19, 2021 | 16.52 | 16.54 | 16.47 | 16.53 | 1,415,760 | +0.04(+0.26%) |
Oct 18, 2021 | 16.51 | 16.56 | 16.41 | 16.49 | 2,467,168 | -0.01(-0.07%) |
Oct 15, 2021 | 16.54 | 16.55 | 16.44 | 16.50 | 2,447,209 | +0.06(+0.38%) |
Oct 14, 2021 | 16.54 | 16.55 | 16.39 | 16.43 | 2,812,336 | -0.01(-0.05%) |
Oct 13, 2021 | 16.45 | 16.52 | 16.43 | 16.44 | 2,533,331 | -0.01(-0.05%) |
Oct 12, 2021 | 16.33 | 16.49 | 16.22 | 16.45 | 1,927,358 | +0.18(+1.11%) |
Oct 11, 2021 | 16.44 | 16.49 | 16.25 | 16.27 | 1,976,325 | -0.18(-1.10%) |
Oct 08, 2021 | 16.31 | 16.49 | 16.31 | 16.45 | 1,730,106 | +0.15(+0.91%) |
Oct 07, 2021 | 16.34 | 16.40 | 16.29 | 16.30 | 1,531,543 | +0.01(+0.05%) |
Oct 06, 2021 | 16.15 | 16.30 | 16.10 | 16.29 | 1,672,404 | +0.02(+0.10%) |
Oct 05, 2021 | 16.23 | 16.32 | 16.16 | 16.28 | 1,671,405 | +0.10(+0.63%) |
Oct 04, 2021 | 16.18 | 16.28 | 16.13 | 16.18 | 2,501,148 | +0.00(+0.00%) |
Oct 01, 2021 | 16.07 | 16.21 | 15.96 | 16.18 | 2,975,244 | +0.24(+1.48%) |
Sep 30, 2021 | 16.07 | 16.21 | 15.93 | 15.94 | 3,513,471 | -0.08(-0.49%) |
Sep 29, 2021 | 15.90 | 16.03 | 15.79 | 16.02 | 2,359,582 | +0.12(+0.74%) |
Sep 28, 2021 | 15.89 | 15.99 | 15.82 | 15.90 | 2,958,852 | -0.01(-0.05%) |
Sep 27, 2021 | 15.81 | 15.98 | 15.80 | 15.91 | 2,166,421 | +0.16(+1.00%) |
Sep 24, 2021 | 15.81 | 15.90 | 15.75 | 15.75 | 1,928,436 | -0.07(-0.45%) |
Sep 23, 2021 | 15.85 | 15.94 | 15.80 | 15.82 | 2,119,008 | +0.00(+0.00%) |
Sep 22, 2021 | 15.64 | 15.86 | 15.64 | 15.82 | 2,603,811 | +0.20(+1.25%) |
Sep 21, 2021 | 15.50 | 15.65 | 15.49 | 15.63 | 2,105,657 | +0.20(+1.27%) |
Sep 20, 2021 | 15.41 | 15.54 | 15.31 | 15.43 | 3,865,602 | -0.17(-1.11%) |
Sep 17, 2021 | 15.68 | 15.69 | 15.54 | 15.60 | 4,093,261 | -0.09(-0.55%) |
Sep 16, 2021 | 15.82 | 15.87 | 15.68 | 15.69 | 2,550,732 | -0.16(-1.04%) |
Sep 15, 2021 | 15.75 | 15.85 | 15.68 | 15.85 | 2,174,682 | +0.13(+0.85%) |
Sep 14, 2021 | 15.71 | 15.78 | 15.65 | 15.72 | 3,657,863 | +0.05(+0.35%) |
Sep 13, 2021 | 15.64 | 15.70 | 15.52 | 15.67 | 3,769,261 | +0.08(+0.49%) |
Sep 10, 2021 | 15.63 | 15.67 | 15.54 | 15.59 | 3,030,664 | +0.00(+0.02%) |
Sep 09, 2021 | 15.53 | 15.63 | 15.41 | 15.59 | 2,889,411 | +0.06(+0.37%) |
Sep 08, 2021 | 15.51 | 15.60 | 15.47 | 15.53 | 2,666,623 | +0.04(+0.25%) |
Sep 07, 2021 | 15.65 | 15.65 | 15.42 | 15.49 | 3,391,315 | -0.15(-0.98%) |
Sep 03, 2021 | 15.53 | 15.66 | 15.52 | 15.64 | 3,050,046 | +0.11(+0.69%) |
Sep 02, 2021 | 15.44 | 15.54 | 15.37 | 15.54 | 3,275,502 | +0.18(+1.15%) |
Sep 01, 2021 | 15.31 | 15.44 | 15.30 | 15.36 | 2,000,253 | +0.07(+0.45%) |
Aug 31, 2021 | 15.37 | 15.44 | 15.28 | 15.29 | 2,511,424 | -0.05(-0.35%) |
Aug 30, 2021 | 15.52 | 15.52 | 15.34 | 15.34 | 2,352,856 | -0.12(-0.75%) |
Aug 27, 2021 | 15.33 | 15.51 | 15.33 | 15.46 | 2,143,122 | +0.15(+0.95%) |
Aug 26, 2021 | 15.41 | 15.41 | 15.26 | 15.31 | 2,247,063 | -0.07(-0.45%) |
Aug 25, 2021 | 15.34 | 15.46 | 15.28 | 15.38 | 1,711,412 | +0.06(+0.40%) |
Aug 24, 2021 | 15.29 | 15.37 | 15.25 | 15.32 | 1,882,670 | +0.06(+0.40%) |
Aug 23, 2021 | 15.26 | 15.30 | 15.20 | 15.26 | 2,705,103 | +0.08(+0.51%) |
Aug 20, 2021 | 15.01 | 15.24 | 14.99 | 15.18 | 2,286,932 | +0.18(+1.23%) |
Aug 19, 2021 | 15.30 | 15.30 | 14.97 | 15.00 | 4,817,933 | -0.35(-2.25%) |
Aug 18, 2021 | 15.49 | 15.49 | 15.33 | 15.34 | 2,742,054 | -0.12(-0.75%) |
Aug 17, 2021 | 15.55 | 15.55 | 15.39 | 15.46 | 2,039,526 | -0.12(-0.74%) |
Aug 16, 2021 | 15.55 | 15.61 | 15.49 | 15.57 | 1,473,491 | -0.02(-0.15%) |
Aug 13, 2021 | 15.55 | 15.61 | 15.50 | 15.60 | 2,011,630 | +0.07(+0.44%) |
Aug 12, 2021 | 15.39 | 15.54 | 15.31 | 15.53 | 2,670,150 | +0.16(+1.05%) |
Aug 11, 2021 | 15.48 | 15.48 | 15.32 | 15.37 | 2,156,972 | -0.04(-0.25%) |
Aug 10, 2021 | 15.41 | 15.49 | 15.37 | 15.41 | 3,049,899 | -0.05(-0.30%) |
Aug 09, 2021 | 15.48 | 15.50 | 15.36 | 15.45 | 4,098,503 | +0.00(+0.00%) |
Aug 06, 2021 | 15.45 | 15.51 | 15.40 | 15.45 | 1,851,559 | +0.04(+0.25%) |
Aug 05, 2021 | 15.33 | 15.44 | 15.30 | 15.41 | 2,253,109 | +0.14(+0.91%) |
Aug 04, 2021 | 15.42 | 15.45 | 15.24 | 15.27 | 2,194,649 | -0.09(-0.60%) |
Aug 03, 2021 | 15.40 | 15.41 | 15.21 | 15.37 | 2,747,161 | -0.02(-0.10%) |