Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.89 | 17.91 | 16.78 | 17.01 | 208,843 | +0.53(+3.19%) |
Oct 28, 2021 | 16.87 | 17.61 | 16.33 | 16.49 | 136,325 | +0.11(+0.65%) |
Oct 27, 2021 | 16.80 | 16.87 | 16.37 | 16.38 | 140,589 | -0.57(-3.37%) |
Oct 26, 2021 | 16.86 | 17.00 | 16.95 | 149,461 | +0.04(+0.26%) | |
Oct 25, 2021 | 16.84 | 16.95 | 16.68 | 16.91 | 218,724 | +0.16(+0.96%) |
Oct 22, 2021 | 16.42 | 16.79 | 16.38 | 16.75 | 142,771 | +0.37(+2.23%) |
Oct 21, 2021 | 16.34 | 16.40 | 16.19 | 16.38 | 124,541 | +0.04(+0.22%) |
Oct 20, 2021 | 16.17 | 16.35 | 16.05 | 16.34 | 70,184 | +0.20(+1.22%) |
Oct 19, 2021 | 16.13 | 16.17 | 15.96 | 16.15 | 54,387 | +0.04(+0.28%) |
Oct 18, 2021 | 16.14 | 16.29 | 16.09 | 16.10 | 41,974 | -0.09(-0.55%) |
Oct 15, 2021 | 16.54 | 16.54 | 16.14 | 16.19 | 121,089 | -0.08(-0.49%) |
Oct 14, 2021 | 16.28 | 16.29 | 16.06 | 16.27 | 62,516 | +0.21(+1.28%) |
Oct 13, 2021 | 16.14 | 16.14 | 15.85 | 16.07 | 54,178 | -0.09(-0.55%) |
Oct 12, 2021 | 16.18 | 16.21 | 15.30 | 16.16 | 52,262 | -0.04(-0.28%) |
Oct 11, 2021 | 16.30 | 16.52 | 16.20 | 16.20 | 69,932 | -0.29(-1.73%) |
Oct 08, 2021 | 16.41 | 16.56 | 16.41 | 16.49 | 51,709 | -0.01(-0.05%) |
Oct 07, 2021 | 16.31 | 16.50 | 16.31 | 16.50 | 139,539 | +0.21(+1.26%) |
Oct 06, 2021 | 16.20 | 16.32 | 15.99 | 16.29 | 77,601 | -0.07(-0.43%) |
Oct 05, 2021 | 16.47 | 16.47 | 16.22 | 16.36 | 112,767 | -0.01(-0.05%) |
Oct 04, 2021 | 16.44 | 16.64 | 16.31 | 16.37 | 70,073 | -0.03(-0.16%) |
Oct 01, 2021 | 16.09 | 16.57 | 16.09 | 16.40 | 82,755 | +0.32(+1.98%) |
Sep 30, 2021 | 16.41 | 16.41 | 16.05 | 16.08 | 92,733 | -0.27(-1.62%) |
Sep 29, 2021 | 16.26 | 16.44 | 16.17 | 16.34 | 77,970 | +0.17(+1.04%) |
Sep 28, 2021 | 16.25 | 16.35 | 16.11 | 16.18 | 126,976 | +0.00(+0.00%) |
Sep 27, 2021 | 15.57 | 16.30 | 15.49 | 16.18 | 116,412 | +0.70(+4.52%) |
Sep 24, 2021 | 15.39 | 15.56 | 15.39 | 15.48 | 131,323 | +0.03(+0.17%) |
Sep 23, 2021 | 15.15 | 15.53 | 15.15 | 15.45 | 89,825 | +0.47(+3.13%) |
Sep 22, 2021 | 14.94 | 15.12 | 14.94 | 14.98 | 88,532 | +0.27(+1.80%) |
Sep 21, 2021 | 14.95 | 14.95 | 14.65 | 14.72 | 53,604 | -0.18(-1.19%) |
Sep 20, 2021 | 15.26 | 15.26 | 14.56 | 14.89 | 155,410 | -0.27(-1.81%) |
Sep 17, 2021 | 15.02 | 15.21 | 14.86 | 15.17 | 421,110 | +0.19(+1.30%) |
Sep 16, 2021 | 15.18 | 15.17 | 14.74 | 14.97 | 109,983 | +0.04(+0.24%) |
Sep 15, 2021 | 14.82 | 15.02 | 14.71 | 14.94 | 214,104 | +0.10(+0.66%) |
Sep 14, 2021 | 15.46 | 15.46 | 14.81 | 14.84 | 76,862 | -0.58(-3.73%) |
Sep 13, 2021 | 15.47 | 15.49 | 15.31 | 15.41 | 89,930 | +0.13(+0.87%) |
Sep 10, 2021 | 15.44 | 16.01 | 15.26 | 15.28 | 81,012 | -0.12(-0.75%) |
Sep 09, 2021 | 15.40 | 15.61 | 15.36 | 15.40 | 91,271 | -0.04(-0.23%) |
Sep 08, 2021 | 15.59 | 15.68 | 15.29 | 15.43 | 116,173 | -0.27(-1.75%) |
Sep 07, 2021 | 15.65 | 15.90 | 15.65 | 15.71 | 73,476 | -0.07(-0.45%) |
Sep 03, 2021 | 15.92 | 16.04 | 15.64 | 15.78 | 74,293 | -0.10(-0.61%) |
Sep 02, 2021 | 15.89 | 15.98 | 15.74 | 15.87 | 66,336 | +0.08(+0.50%) |
Sep 01, 2021 | 15.86 | 15.87 | 15.40 | 15.80 | 81,138 | +0.00(+0.00%) |
Aug 31, 2021 | 15.81 | 15.96 | 15.65 | 15.80 | 184,559 | +0.04(+0.28%) |
Aug 30, 2021 | 16.31 | 16.31 | 15.72 | 15.75 | 98,344 | -0.44(-2.73%) |
Aug 27, 2021 | 15.88 | 16.28 | 15.88 | 16.19 | 102,557 | +0.35(+2.23%) |
Aug 26, 2021 | 16.00 | 16.04 | 15.70 | 15.84 | 96,518 | -0.11(-0.67%) |
Aug 25, 2021 | 16.07 | 16.21 | 15.91 | 15.95 | 99,243 | -0.04(-0.22%) |
Aug 24, 2021 | 15.95 | 16.13 | 15.87 | 15.98 | 107,835 | +0.05(+0.33%) |
Aug 23, 2021 | 16.13 | 16.19 | 15.90 | 15.93 | 87,877 | -0.16(-0.99%) |
Aug 20, 2021 | 15.72 | 16.27 | 15.72 | 16.09 | 183,102 | +0.29(+1.85%) |
Aug 19, 2021 | 15.66 | 15.95 | 15.49 | 15.80 | 101,913 | +0.03(+0.17%) |
Aug 18, 2021 | 15.74 | 16.07 | 15.66 | 15.77 | 90,282 | -0.04(-0.22%) |
Aug 17, 2021 | 15.86 | 15.95 | 15.70 | 15.80 | 70,618 | -0.20(-1.27%) |
Aug 16, 2021 | 16.18 | 16.18 | 15.85 | 16.01 | 45,047 | -0.10(-0.60%) |
Aug 13, 2021 | 16.14 | 16.24 | 16.06 | 16.10 | 50,346 | -0.03(-0.16%) |
Aug 12, 2021 | 16.30 | 16.31 | 16.04 | 16.13 | 79,000 | -0.20(-1.25%) |
Aug 11, 2021 | 16.07 | 16.33 | 15.94 | 16.33 | 83,882 | +0.26(+1.60%) |
Aug 10, 2021 | 15.74 | 16.08 | 15.72 | 16.08 | 74,269 | +0.28(+1.79%) |
Aug 09, 2021 | 15.75 | 15.99 | 15.57 | 15.80 | 114,242 | -0.04(-0.22%) |
Aug 06, 2021 | 15.51 | 16.01 | 15.46 | 15.83 | 152,141 | +0.57(+3.71%) |
Aug 05, 2021 | 15.05 | 15.33 | 14.94 | 15.26 | 100,180 | +0.41(+2.74%) |
Aug 04, 2021 | 14.77 | 15.04 | 14.77 | 14.86 | 112,571 | -0.12(-0.83%) |
Aug 03, 2021 | 14.79 | 15.11 | 14.64 | 14.98 | 98,772 | +0.22(+1.50%) |