Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.18 | 14.31 | 14.07 | 14.12 | 435,380 | -0.06(-0.44%) |
Oct 28, 2021 | 14.10 | 14.24 | 14.03 | 14.18 | 699,234 | +0.18(+1.27%) |
Oct 27, 2021 | 14.18 | 14.18 | 13.97 | 14.01 | 651,921 | -0.12(-0.82%) |
Oct 26, 2021 | 14.23 | 14.12 | 14.12 | 932,902 | -0.05(-0.38%) | |
Oct 25, 2021 | 14.13 | 14.31 | 14.12 | 14.18 | 531,240 | +0.02(+0.13%) |
Oct 22, 2021 | 14.13 | 14.19 | 14.07 | 14.16 | 273,654 | +0.09(+0.63%) |
Oct 21, 2021 | 14.26 | 14.28 | 14.02 | 14.07 | 387,772 | -0.18(-1.25%) |
Oct 20, 2021 | 14.28 | 14.39 | 14.21 | 14.25 | 664,274 | +0.00(+0.00%) |
Oct 19, 2021 | 14.05 | 14.25 | 14.01 | 14.25 | 668,283 | +0.22(+1.58%) |
Oct 18, 2021 | 14.03 | 14.14 | 13.94 | 14.02 | 596,405 | -0.12(-0.82%) |
Oct 15, 2021 | 14.46 | 14.46 | 14.12 | 14.14 | 566,850 | -0.10(-0.69%) |
Oct 14, 2021 | 14.36 | 14.39 | 14.22 | 14.24 | 852,946 | +0.02(+0.12%) |
Oct 13, 2021 | 14.24 | 14.34 | 14.16 | 14.22 | 765,142 | -0.08(-0.56%) |
Oct 12, 2021 | 14.50 | 14.50 | 14.28 | 14.30 | 657,611 | -0.12(-0.86%) |
Oct 11, 2021 | 14.40 | 14.54 | 14.39 | 14.42 | 261,499 | +0.02(+0.12%) |
Oct 08, 2021 | 14.56 | 14.70 | 14.38 | 14.41 | 438,299 | -0.12(-0.80%) |
Oct 07, 2021 | 14.29 | 14.68 | 14.28 | 14.52 | 692,200 | +0.36(+2.51%) |
Oct 06, 2021 | 14.12 | 14.23 | 14.06 | 14.17 | 1,114,584 | -0.09(-0.62%) |
Oct 05, 2021 | 14.39 | 14.45 | 14.23 | 14.26 | 564,447 | -0.12(-0.80%) |
Oct 04, 2021 | 14.44 | 14.56 | 14.30 | 14.37 | 488,419 | -0.11(-0.74%) |
Oct 01, 2021 | 14.05 | 14.53 | 14.00 | 14.48 | 916,746 | +0.52(+3.69%) |
Sep 30, 2021 | 14.15 | 14.18 | 13.96 | 13.96 | 892,722 | -0.13(-0.94%) |
Sep 29, 2021 | 14.11 | 14.22 | 14.04 | 14.10 | 666,886 | +0.00(+0.00%) |
Sep 28, 2021 | 14.26 | 14.38 | 14.07 | 14.10 | 1,381,343 | -0.20(-1.43%) |
Sep 27, 2021 | 14.18 | 14.61 | 14.17 | 14.30 | 2,251,422 | +0.06(+0.44%) |
Sep 24, 2021 | 14.59 | 14.71 | 14.21 | 14.24 | 2,268,476 | -0.48(-3.26%) |
Sep 23, 2021 | 14.64 | 14.81 | 14.64 | 14.72 | 496,675 | +0.19(+1.28%) |
Sep 22, 2021 | 14.64 | 14.72 | 14.52 | 14.53 | 836,766 | -0.08(-0.55%) |
Sep 21, 2021 | 14.65 | 14.76 | 14.58 | 14.61 | 413,167 | +0.05(+0.37%) |
Sep 20, 2021 | 14.58 | 14.69 | 14.34 | 14.56 | 788,823 | -0.25(-1.68%) |
Sep 17, 2021 | 15.01 | 15.01 | 14.70 | 14.81 | 1,728,198 | -0.20(-1.30%) |
Sep 16, 2021 | 15.21 | 15.21 | 14.94 | 15.00 | 761,330 | -0.20(-1.34%) |
Sep 15, 2021 | 15.23 | 15.33 | 15.08 | 15.21 | 796,945 | -0.12(-0.75%) |
Sep 14, 2021 | 15.28 | 15.37 | 15.20 | 15.32 | 829,393 | +0.06(+0.41%) |
Sep 13, 2021 | 15.33 | 15.35 | 15.23 | 15.26 | 433,955 | +0.02(+0.12%) |
Sep 10, 2021 | 15.37 | 15.37 | 15.14 | 15.24 | 612,950 | -0.07(-0.46%) |
Sep 09, 2021 | 15.53 | 15.64 | 15.31 | 15.31 | 448,648 | -0.28(-1.82%) |
Sep 08, 2021 | 15.53 | 15.71 | 15.50 | 15.60 | 439,497 | +0.00(+0.00%) |
Sep 07, 2021 | 15.85 | 15.95 | 15.59 | 15.60 | 2,328,160 | -0.18(-1.13%) |
Sep 03, 2021 | 15.75 | 15.85 | 15.74 | 15.77 | 301,695 | -0.07(-0.45%) |
Sep 02, 2021 | 15.99 | 15.99 | 15.76 | 15.85 | 646,829 | -0.08(-0.50%) |
Sep 01, 2021 | 15.80 | 15.93 | 15.69 | 15.93 | 826,853 | +0.15(+0.96%) |
Aug 31, 2021 | 15.80 | 15.82 | 15.69 | 15.77 | 580,904 | -0.03(-0.17%) |
Aug 30, 2021 | 15.79 | 15.83 | 15.66 | 15.80 | 628,500 | +0.08(+0.51%) |
Aug 27, 2021 | 15.57 | 15.76 | 15.52 | 15.72 | 572,205 | +0.26(+1.67%) |
Aug 26, 2021 | 15.43 | 15.56 | 15.41 | 15.46 | 438,412 | -0.05(-0.34%) |
Aug 25, 2021 | 15.39 | 15.57 | 15.24 | 15.52 | 813,906 | +0.21(+1.39%) |
Aug 24, 2021 | 15.39 | 15.42 | 15.22 | 15.30 | 447,103 | -0.10(-0.63%) |
Aug 23, 2021 | 15.07 | 15.45 | 15.07 | 15.40 | 1,262,991 | +0.36(+2.42%) |
Aug 20, 2021 | 14.97 | 15.09 | 14.90 | 15.04 | 673,527 | -0.04(-0.29%) |
Aug 19, 2021 | 14.68 | 15.08 | 14.66 | 15.08 | 841,401 | +0.26(+1.74%) |
Aug 18, 2021 | 15.05 | 15.10 | 14.81 | 14.82 | 476,799 | -0.18(-1.20%) |
Aug 17, 2021 | 15.10 | 15.13 | 14.93 | 15.00 | 564,708 | -0.11(-0.76%) |
Aug 16, 2021 | 15.01 | 15.18 | 14.99 | 15.12 | 664,548 | -0.02(-0.12%) |
Aug 13, 2021 | 15.15 | 15.19 | 15.04 | 15.14 | 454,956 | +0.05(+0.35%) |
Aug 12, 2021 | 15.25 | 15.29 | 15.07 | 15.08 | 589,364 | -0.21(-1.38%) |
Aug 11, 2021 | 15.15 | 15.41 | 15.10 | 15.29 | 803,857 | +0.21(+1.40%) |
Aug 10, 2021 | 15.04 | 15.09 | 14.94 | 15.08 | 669,205 | +0.05(+0.35%) |
Aug 09, 2021 | 14.94 | 15.06 | 14.87 | 15.03 | 542,317 | +0.16(+1.07%) |
Aug 06, 2021 | 14.92 | 15.27 | 14.81 | 14.87 | 792,484 | +0.04(+0.30%) |
Aug 05, 2021 | 14.27 | 14.84 | 14.26 | 14.83 | 1,046,215 | +0.52(+3.63%) |
Aug 04, 2021 | 14.52 | 14.58 | 14.25 | 14.31 | 599,000 | -0.22(-1.52%) |
Aug 03, 2021 | 14.49 | 14.54 | 14.33 | 14.53 | 1,794,710 | +0.04(+0.24%) |