Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.60 | 16.96 | 16.38 | 16.73 | 454,575 | +0.06(+0.36%) |
Oct 28, 2021 | 16.18 | 16.74 | 16.12 | 16.67 | 376,822 | +0.60(+3.73%) |
Oct 27, 2021 | 16.45 | 16.49 | 16.05 | 16.07 | 500,491 | -0.33(-2.01%) |
Oct 26, 2021 | 16.76 | 16.38 | 16.40 | 334,344 | -0.32(-1.91%) | |
Oct 25, 2021 | 16.70 | 16.82 | 16.54 | 16.72 | 243,409 | -0.07(-0.42%) |
Oct 22, 2021 | 16.62 | 16.82 | 16.35 | 16.79 | 346,230 | +0.11(+0.66%) |
Oct 21, 2021 | 16.58 | 16.88 | 16.31 | 16.68 | 683,141 | +0.09(+0.54%) |
Oct 20, 2021 | 17.07 | 17.12 | 16.50 | 16.59 | 309,663 | -0.56(-3.27%) |
Oct 19, 2021 | 17.24 | 17.28 | 16.94 | 17.15 | 284,477 | +0.09(+0.53%) |
Oct 18, 2021 | 16.80 | 17.12 | 16.62 | 17.06 | 485,183 | +0.06(+0.35%) |
Oct 15, 2021 | 17.63 | 17.66 | 16.95 | 17.00 | 524,306 | -0.49(-2.80%) |
Oct 14, 2021 | 17.72 | 17.91 | 17.44 | 17.49 | 329,504 | +0.01(+0.06%) |
Oct 13, 2021 | 17.60 | 17.77 | 17.43 | 17.48 | 227,802 | -0.04(-0.23%) |
Oct 12, 2021 | 17.75 | 17.75 | 17.23 | 17.52 | 310,370 | -0.22(-1.24%) |
Oct 11, 2021 | 17.60 | 18.05 | 17.47 | 17.74 | 470,564 | -0.30(-1.66%) |
Oct 08, 2021 | 17.56 | 18.13 | 17.55 | 18.04 | 445,950 | +0.46(+2.62%) |
Oct 07, 2021 | 16.66 | 17.61 | 16.64 | 17.58 | 672,281 | +0.99(+5.97%) |
Oct 06, 2021 | 16.09 | 16.70 | 15.89 | 16.59 | 551,744 | +0.42(+2.60%) |
Oct 05, 2021 | 15.85 | 16.57 | 15.73 | 16.17 | 892,857 | +0.36(+2.28%) |
Oct 04, 2021 | 16.53 | 16.75 | 15.75 | 15.81 | 640,428 | -0.71(-4.30%) |
Oct 01, 2021 | 16.19 | 16.74 | 15.91 | 16.52 | 1,003,197 | +0.45(+2.80%) |
Sep 30, 2021 | 16.29 | 16.68 | 16.02 | 16.07 | 851,213 | -0.39(-2.37%) |
Sep 29, 2021 | 16.91 | 17.41 | 16.05 | 16.46 | 982,233 | -0.43(-2.55%) |
Sep 28, 2021 | 17.62 | 17.62 | 16.82 | 16.89 | 753,062 | -0.90(-5.06%) |
Sep 27, 2021 | 17.92 | 18.21 | 17.76 | 17.79 | 715,898 | +0.04(+0.23%) |
Sep 24, 2021 | 17.45 | 17.89 | 17.30 | 17.75 | 436,295 | +0.23(+1.31%) |
Sep 23, 2021 | 17.00 | 17.59 | 16.90 | 17.52 | 495,566 | +0.46(+2.70%) |
Sep 22, 2021 | 17.30 | 17.44 | 17.03 | 17.06 | 526,431 | -0.20(-1.16%) |
Sep 21, 2021 | 17.55 | 17.66 | 17.25 | 17.26 | 598,954 | -0.13(-0.75%) |
Sep 20, 2021 | 17.05 | 17.70 | 16.96 | 17.39 | 1,110,910 | -0.17(-0.97%) |
Sep 17, 2021 | 16.25 | 17.79 | 16.16 | 17.56 | 3,610,818 | +1.53(+9.54%) |
Sep 16, 2021 | 15.68 | 16.04 | 15.29 | 16.03 | 691,599 | +0.24(+1.52%) |
Sep 15, 2021 | 16.16 | 16.16 | 15.72 | 15.79 | 482,164 | -0.29(-1.80%) |
Sep 14, 2021 | 16.22 | 16.30 | 15.83 | 16.08 | 763,427 | -0.09(-0.56%) |
Sep 13, 2021 | 15.38 | 16.24 | 14.98 | 16.17 | 933,224 | +0.78(+5.07%) |
Sep 10, 2021 | 15.79 | 15.79 | 15.35 | 15.39 | 399,621 | -0.38(-2.41%) |
Sep 09, 2021 | 15.70 | 15.96 | 15.41 | 15.77 | 471,135 | +0.13(+0.83%) |
Sep 08, 2021 | 15.15 | 15.64 | 15.05 | 15.64 | 535,413 | +0.56(+3.71%) |
Sep 07, 2021 | 15.54 | 15.54 | 14.66 | 15.08 | 891,307 | -0.62(-3.95%) |
Sep 03, 2021 | 16.11 | 16.11 | 15.55 | 15.70 | 441,404 | -0.53(-3.27%) |
Sep 02, 2021 | 16.08 | 16.28 | 16.01 | 16.23 | 470,025 | +0.11(+0.68%) |
Sep 01, 2021 | 15.96 | 16.24 | 15.80 | 16.12 | 416,296 | +0.14(+0.88%) |
Aug 31, 2021 | 15.80 | 16.01 | 15.77 | 15.98 | 559,231 | +0.14(+0.88%) |
Aug 30, 2021 | 15.84 | 16.04 | 15.78 | 15.84 | 465,904 | +0.09(+0.57%) |
Aug 27, 2021 | 15.96 | 16.15 | 15.71 | 15.75 | 928,814 | -0.07(-0.44%) |
Aug 26, 2021 | 15.37 | 16.00 | 15.37 | 15.82 | 769,461 | +0.37(+2.39%) |
Aug 25, 2021 | 15.37 | 15.59 | 15.05 | 15.45 | 461,485 | +0.08(+0.52%) |
Aug 24, 2021 | 15.27 | 15.43 | 14.99 | 15.37 | 472,579 | +0.00(+0.00%) |
Aug 23, 2021 | 15.14 | 15.60 | 14.90 | 15.37 | 782,889 | +0.37(+2.47%) |
Aug 20, 2021 | 14.23 | 15.29 | 14.20 | 15.00 | 810,336 | +0.47(+3.23%) |
Aug 19, 2021 | 14.32 | 15.57 | 14.32 | 14.53 | 2,383,216 | +0.39(+2.76%) |
Aug 18, 2021 | 14.68 | 14.68 | 14.13 | 14.14 | 791,268 | -0.53(-3.61%) |
Aug 17, 2021 | 14.00 | 14.68 | 13.80 | 14.67 | 802,099 | +0.63(+4.49%) |
Aug 16, 2021 | 13.81 | 14.32 | 13.70 | 14.04 | 813,997 | +0.11(+0.79%) |
Aug 13, 2021 | 13.59 | 14.10 | 13.41 | 13.93 | 792,943 | +0.30(+2.20%) |
Aug 12, 2021 | 13.50 | 13.67 | 13.12 | 13.63 | 396,138 | +0.27(+2.02%) |
Aug 11, 2021 | 13.18 | 13.62 | 13.01 | 13.36 | 405,212 | +0.16(+1.21%) |
Aug 10, 2021 | 13.14 | 13.50 | 13.02 | 13.20 | 340,881 | +0.03(+0.23%) |
Aug 09, 2021 | 12.96 | 13.63 | 12.96 | 13.17 | 550,104 | +0.15(+1.15%) |
Aug 06, 2021 | 13.08 | 13.32 | 12.21 | 13.02 | 1,130,892 | +0.06(+0.46%) |
Aug 05, 2021 | 12.77 | 12.98 | 12.77 | 12.96 | 508,249 | +0.17(+1.33%) |
Aug 04, 2021 | 13.13 | 13.29 | 12.66 | 12.79 | 484,534 | -0.42(-3.18%) |
Aug 03, 2021 | 13.12 | 13.22 | 12.83 | 13.21 | 517,887 | +0.12(+0.92%) |