Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.29 | 15.47 | 15.29 | 15.44 | 17,799 | +0.09(+0.59%) |
Oct 28, 2021 | 15.26 | 15.42 | 14.95 | 15.35 | 6,882 | +0.25(+1.68%) |
Oct 27, 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 1,153 | -0.17(-1.13%) |
Oct 26, 2021 | 15.17 | 15.27 | 3,725 | +0.11(+0.72%) | ||
Oct 25, 2021 | 15.37 | 15.37 | 15.16 | 15.16 | 4,976 | -0.24(-1.53%) |
Oct 22, 2021 | 15.39 | 15.43 | 15.14 | 15.40 | 8,201 | +0.27(+1.80%) |
Oct 21, 2021 | 15.36 | 15.36 | 15.09 | 15.13 | 4,311 | +0.00(+0.00%) |
Oct 20, 2021 | 15.08 | 15.24 | 15.05 | 15.13 | 3,589 | +0.08(+0.54%) |
Oct 19, 2021 | 15.21 | 15.38 | 14.98 | 15.04 | 28,144 | -0.08(-0.54%) |
Oct 18, 2021 | 15.35 | 15.35 | 15.13 | 15.13 | 1,099 | -0.08(-0.54%) |
Oct 15, 2021 | 15.31 | 15.33 | 15.17 | 15.21 | 11,449 | -0.13(-0.83%) |
Oct 14, 2021 | 15.08 | 15.33 | 15.08 | 15.33 | 5,049 | +0.34(+2.30%) |
Oct 13, 2021 | 14.96 | 15.29 | 14.83 | 14.99 | 7,767 | -0.11(-0.72%) |
Oct 12, 2021 | 15.19 | 15.19 | 14.98 | 15.10 | 7,764 | +0.04(+0.24%) |
Oct 11, 2021 | 15.36 | 15.36 | 15.06 | 15.06 | 7,336 | -0.26(-1.71%) |
Oct 08, 2021 | 15.17 | 15.32 | 15.17 | 15.32 | 656 | -0.05(-0.35%) |
Oct 07, 2021 | 15.26 | 15.47 | 15.26 | 15.38 | 5,066 | +0.21(+1.37%) |
Oct 06, 2021 | 15.26 | 15.28 | 15.09 | 15.17 | 3,392 | -0.12(-0.77%) |
Oct 05, 2021 | 15.28 | 15.29 | 15.28 | 15.29 | 720 | +0.04(+0.24%) |
Oct 04, 2021 | 15.21 | 15.31 | 15.21 | 15.25 | 8,367 | +0.05(+0.30%) |
Oct 01, 2021 | 15.29 | 15.39 | 15.21 | 15.21 | 12,208 | -0.05(-0.36%) |
Sep 30, 2021 | 15.17 | 15.33 | 15.17 | 15.26 | 13,322 | +0.06(+0.42%) |
Sep 29, 2021 | 15.31 | 15.31 | 15.16 | 15.20 | 4,602 | -0.15(-1.00%) |
Sep 28, 2021 | 15.44 | 15.72 | 15.13 | 15.35 | 256,956 | -0.11(-0.70%) |
Sep 27, 2021 | 15.38 | 15.58 | 15.38 | 15.46 | 1,418 | +0.07(+0.45%) |
Sep 24, 2021 | 15.27 | 15.39 | 15.27 | 15.39 | 1,481 | -0.01(-0.03%) |
Sep 23, 2021 | 15.35 | 15.67 | 15.35 | 15.40 | 14,590 | -0.00(-0.02%) |
Sep 22, 2021 | 15.41 | 15.62 | 15.40 | 15.40 | 4,692 | -0.01(-0.10%) |
Sep 21, 2021 | 15.41 | 15.43 | 15.31 | 15.42 | 12,892 | +0.02(+0.12%) |
Sep 20, 2021 | 15.42 | 15.45 | 15.20 | 15.40 | 3,108 | -0.32(-2.02%) |
Sep 17, 2021 | 15.20 | 15.71 | 15.15 | 15.71 | 19,474 | +0.47(+3.09%) |
Sep 16, 2021 | 15.23 | 15.33 | 15.20 | 15.24 | 2,489 | -0.15(-1.00%) |
Sep 15, 2021 | 15.23 | 15.40 | 15.23 | 15.40 | 3,900 | +0.29(+1.92%) |
Sep 14, 2021 | 15.51 | 15.53 | 15.11 | 15.11 | 6,873 | -0.37(-2.40%) |
Sep 13, 2021 | 15.40 | 15.52 | 15.34 | 15.48 | 9,302 | +0.26(+1.73%) |
Sep 10, 2021 | 15.32 | 15.32 | 15.17 | 15.22 | 2,005 | -0.12(-0.77%) |
Sep 09, 2021 | 15.76 | 15.76 | 15.32 | 15.33 | 7,107 | -0.06(-0.41%) |
Sep 08, 2021 | 15.63 | 15.73 | 15.23 | 15.40 | 23,033 | -0.11(-0.70%) |
Sep 07, 2021 | 15.58 | 15.80 | 15.51 | 15.51 | 3,186 | -0.34(-2.17%) |
Sep 03, 2021 | 15.76 | 15.85 | 15.58 | 15.85 | 7,544 | +0.31(+1.98%) |
Sep 02, 2021 | 15.71 | 15.72 | 15.48 | 15.54 | 6,462 | +0.04(+0.23%) |
Sep 01, 2021 | 15.65 | 15.65 | 15.38 | 15.51 | 3,453 | -0.25(-1.61%) |
Aug 31, 2021 | 15.50 | 15.76 | 15.47 | 15.76 | 9,324 | +0.43(+2.78%) |
Aug 30, 2021 | 15.42 | 15.75 | 15.33 | 15.33 | 4,224 | -0.21(-1.34%) |
Aug 27, 2021 | 15.66 | 15.67 | 15.50 | 15.54 | 27,847 | -0.05(-0.29%) |
Aug 26, 2021 | 15.52 | 15.62 | 15.51 | 15.59 | 5,871 | +0.19(+1.24%) |
Aug 25, 2021 | 15.57 | 15.61 | 15.40 | 15.40 | 6,073 | -0.13(-0.82%) |
Aug 24, 2021 | 15.67 | 15.67 | 15.42 | 15.52 | 5,641 | +0.05(+0.35%) |
Aug 23, 2021 | 15.51 | 15.53 | 15.40 | 15.47 | 10,414 | -0.20(-1.27%) |
Aug 20, 2021 | 15.46 | 15.67 | 15.46 | 15.67 | 2,440 | +0.27(+1.76%) |
Aug 19, 2021 | 15.66 | 15.66 | 15.28 | 15.40 | 4,973 | -0.05(-0.32%) |
Aug 17, 2021 | 15.45 | 15.45 | 15.45 | 425 | -0.22(-1.42%) | |
Aug 16, 2021 | 15.59 | 15.67 | 15.59 | 15.67 | 1,821 | +0.00(+0.00%) |
Aug 13, 2021 | 15.71 | 15.71 | 15.63 | 15.67 | 2,864 | -0.14(-0.86%) |
Aug 12, 2021 | 15.71 | 16.02 | 15.62 | 15.80 | 6,482 | +0.14(+0.89%) |
Aug 11, 2021 | 15.54 | 15.83 | 15.29 | 15.67 | 9,462 | +0.09(+0.56%) |
Aug 10, 2021 | 15.43 | 15.58 | 15.35 | 15.58 | 2,812 | +0.24(+1.58%) |
Aug 09, 2021 | 15.41 | 15.78 | 15.34 | 15.34 | 12,103 | -0.39(-2.46%) |
Aug 06, 2021 | 15.59 | 15.72 | 15.36 | 15.72 | 6,603 | +0.09(+0.58%) |
Aug 05, 2021 | 15.16 | 15.63 | 15.12 | 15.63 | 8,055 | +0.41(+2.72%) |
Aug 04, 2021 | 15.21 | 15.22 | 15.21 | 15.22 | 1,475 | -0.06(-0.41%) |
Aug 03, 2021 | 15.28 | 15.28 | 15.28 | 15.28 | 358 | -0.11(-0.70%) |