Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.12 | 15.30 | 15.12 | 15.27 | 18,000 | +0.09(+0.59%) |
Oct 28, 2021 | 15.09 | 15.25 | 14.79 | 15.18 | 6,960 | +0.25(+1.68%) |
Oct 27, 2021 | 14.93 | 14.93 | 14.93 | 14.93 | 1,166 | -0.17(-1.13%) |
Oct 26, 2021 | 15.00 | 15.10 | 3,767 | +0.11(+0.72%) | ||
Oct 25, 2021 | 15.20 | 15.20 | 14.99 | 14.99 | 5,032 | -0.23(-1.53%) |
Oct 22, 2021 | 15.22 | 15.25 | 14.97 | 15.22 | 8,294 | +0.27(+1.80%) |
Oct 21, 2021 | 15.18 | 15.18 | 14.92 | 14.96 | 4,360 | +0.00(+0.00%) |
Oct 20, 2021 | 14.91 | 15.07 | 14.88 | 14.96 | 3,630 | +0.08(+0.54%) |
Oct 19, 2021 | 15.04 | 15.21 | 14.81 | 14.88 | 28,463 | -0.08(-0.54%) |
Oct 18, 2021 | 15.18 | 15.18 | 14.96 | 14.96 | 1,112 | -0.08(-0.54%) |
Oct 15, 2021 | 15.14 | 15.16 | 15.00 | 15.04 | 11,579 | -0.13(-0.83%) |
Oct 14, 2021 | 14.91 | 15.16 | 14.91 | 15.16 | 5,106 | +0.34(+2.30%) |
Oct 13, 2021 | 14.79 | 15.12 | 14.66 | 14.82 | 7,855 | -0.11(-0.72%) |
Oct 12, 2021 | 15.02 | 15.02 | 14.81 | 14.93 | 7,851 | +0.04(+0.24%) |
Oct 11, 2021 | 15.19 | 15.19 | 14.89 | 14.89 | 7,419 | -0.26(-1.71%) |
Oct 08, 2021 | 15.00 | 15.15 | 15.00 | 15.15 | 664 | -0.05(-0.35%) |
Oct 07, 2021 | 15.09 | 15.30 | 15.09 | 15.21 | 5,124 | +0.21(+1.37%) |
Oct 06, 2021 | 15.09 | 15.11 | 14.92 | 15.00 | 3,431 | -0.12(-0.77%) |
Oct 05, 2021 | 15.11 | 15.12 | 15.11 | 15.12 | 729 | +0.04(+0.24%) |
Oct 04, 2021 | 15.04 | 15.14 | 15.04 | 15.08 | 8,462 | +0.04(+0.30%) |
Oct 01, 2021 | 15.12 | 15.22 | 15.04 | 15.04 | 12,346 | -0.05(-0.36%) |
Sep 30, 2021 | 15.00 | 15.15 | 15.00 | 15.09 | 13,472 | +0.06(+0.42%) |
Sep 29, 2021 | 15.14 | 15.14 | 14.99 | 15.03 | 4,655 | -0.15(-1.00%) |
Sep 28, 2021 | 15.27 | 15.55 | 14.96 | 15.18 | 259,867 | -0.11(-0.70%) |
Sep 27, 2021 | 15.21 | 15.40 | 15.21 | 15.29 | 1,434 | +0.07(+0.44%) |
Sep 24, 2021 | 15.10 | 15.22 | 15.10 | 15.22 | 1,498 | -0.01(-0.03%) |
Sep 23, 2021 | 15.18 | 15.49 | 15.18 | 15.22 | 14,755 | -0.00(-0.02%) |
Sep 22, 2021 | 15.23 | 15.44 | 15.22 | 15.23 | 4,745 | -0.01(-0.10%) |
Sep 21, 2021 | 15.23 | 15.26 | 15.14 | 15.24 | 13,038 | +0.02(+0.12%) |
Sep 20, 2021 | 15.24 | 15.28 | 15.03 | 15.22 | 3,143 | -0.31(-2.02%) |
Sep 17, 2021 | 15.03 | 15.54 | 14.98 | 15.54 | 19,694 | +0.47(+3.09%) |
Sep 16, 2021 | 15.06 | 15.16 | 15.03 | 15.07 | 2,517 | -0.15(-1.00%) |
Sep 15, 2021 | 15.06 | 15.22 | 15.06 | 15.22 | 3,944 | +0.29(+1.92%) |
Sep 14, 2021 | 15.33 | 15.35 | 14.94 | 14.94 | 6,950 | -0.37(-2.40%) |
Sep 13, 2021 | 15.22 | 15.35 | 15.17 | 15.31 | 9,407 | +0.26(+1.73%) |
Sep 10, 2021 | 15.15 | 15.15 | 15.00 | 15.05 | 2,027 | -0.12(-0.77%) |
Sep 09, 2021 | 15.58 | 15.58 | 15.14 | 15.16 | 7,187 | -0.06(-0.41%) |
Sep 08, 2021 | 15.45 | 15.56 | 15.06 | 15.22 | 23,294 | -0.11(-0.70%) |
Sep 07, 2021 | 15.40 | 15.63 | 15.33 | 15.33 | 3,222 | -0.34(-2.17%) |
Sep 03, 2021 | 15.58 | 15.67 | 15.41 | 15.67 | 7,629 | +0.30(+1.98%) |
Sep 02, 2021 | 15.54 | 15.55 | 15.31 | 15.37 | 6,535 | +0.04(+0.23%) |
Sep 01, 2021 | 15.48 | 15.48 | 15.21 | 15.33 | 3,492 | -0.25(-1.61%) |
Aug 31, 2021 | 15.32 | 15.59 | 15.30 | 15.58 | 9,429 | +0.42(+2.78%) |
Aug 30, 2021 | 15.25 | 15.57 | 15.16 | 15.16 | 4,272 | -0.21(-1.34%) |
Aug 27, 2021 | 15.48 | 15.50 | 15.32 | 15.37 | 28,162 | -0.04(-0.29%) |
Aug 26, 2021 | 15.35 | 15.45 | 15.33 | 15.41 | 5,938 | +0.19(+1.24%) |
Aug 25, 2021 | 15.39 | 15.44 | 15.22 | 15.22 | 6,142 | -0.13(-0.82%) |
Aug 24, 2021 | 15.49 | 15.49 | 15.24 | 15.35 | 5,705 | +0.05(+0.35%) |
Aug 23, 2021 | 15.33 | 15.36 | 15.22 | 15.30 | 10,532 | -0.20(-1.27%) |
Aug 20, 2021 | 15.29 | 15.49 | 15.29 | 15.49 | 2,467 | +0.27(+1.76%) |
Aug 19, 2021 | 15.48 | 15.48 | 15.11 | 15.22 | 5,030 | -0.05(-0.32%) |
Aug 17, 2021 | 15.27 | 15.27 | 15.27 | 429 | -0.22(-1.42%) | |
Aug 16, 2021 | 15.41 | 15.49 | 15.41 | 15.49 | 1,842 | +0.00(+0.00%) |
Aug 13, 2021 | 15.54 | 15.54 | 15.46 | 15.49 | 2,896 | -0.13(-0.86%) |
Aug 12, 2021 | 15.54 | 15.84 | 15.45 | 15.63 | 6,555 | +0.14(+0.89%) |
Aug 11, 2021 | 15.37 | 15.65 | 15.12 | 15.49 | 9,569 | +0.09(+0.56%) |
Aug 10, 2021 | 15.25 | 15.40 | 15.18 | 15.40 | 2,844 | +0.24(+1.58%) |
Aug 09, 2021 | 15.24 | 15.60 | 15.16 | 15.16 | 12,240 | -0.38(-2.46%) |
Aug 06, 2021 | 15.41 | 15.55 | 15.19 | 15.55 | 6,678 | +0.09(+0.57%) |
Aug 05, 2021 | 14.99 | 15.46 | 14.95 | 15.46 | 8,146 | +0.41(+2.72%) |
Aug 04, 2021 | 15.04 | 15.05 | 15.04 | 15.05 | 1,492 | -0.06(-0.41%) |
Aug 03, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 362 | -0.11(-0.70%) |