Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.40 | 15.50 | 15.02 | 15.28 | 500,801 | -0.11(-0.74%) |
Oct 28, 2021 | 15.20 | 15.72 | 15.04 | 15.39 | 508,282 | +0.34(+2.28%) |
Oct 27, 2021 | 15.54 | 15.61 | 14.85 | 15.05 | 814,808 | -0.53(-3.43%) |
Oct 26, 2021 | 16.32 | 15.58 | 15.58 | 748,562 | -1.02(-6.15%) | |
Oct 25, 2021 | 16.52 | 16.83 | 16.35 | 16.60 | 396,711 | +0.13(+0.81%) |
Oct 22, 2021 | 16.42 | 16.52 | 16.08 | 16.47 | 458,536 | +0.16(+0.99%) |
Oct 21, 2021 | 17.17 | 17.34 | 16.25 | 16.31 | 768,404 | -1.11(-6.35%) |
Oct 20, 2021 | 17.36 | 17.50 | 16.70 | 17.41 | 668,427 | +0.05(+0.27%) |
Oct 19, 2021 | 16.98 | 17.62 | 16.97 | 17.36 | 875,803 | +0.69(+4.12%) |
Oct 18, 2021 | 15.81 | 16.75 | 15.79 | 16.68 | 905,605 | +0.84(+5.30%) |
Oct 15, 2021 | 16.49 | 16.75 | 15.78 | 15.84 | 1,450,701 | -0.14(-0.89%) |
Oct 14, 2021 | 17.20 | 17.27 | 15.75 | 15.98 | 2,743,234 | -0.88(-5.20%) |
Oct 13, 2021 | 16.73 | 16.98 | 16.58 | 16.86 | 702,873 | -0.17(-1.01%) |
Oct 12, 2021 | 17.03 | 17.17 | 16.73 | 17.03 | 527,042 | -0.10(-0.61%) |
Oct 11, 2021 | 17.49 | 17.93 | 17.06 | 17.14 | 787,257 | -0.12(-0.72%) |
Oct 08, 2021 | 17.52 | 17.85 | 17.15 | 17.26 | 357,533 | -0.27(-1.52%) |
Oct 07, 2021 | 17.78 | 17.95 | 17.48 | 17.53 | 482,620 | -0.10(-0.54%) |
Oct 06, 2021 | 17.65 | 17.96 | 17.28 | 17.62 | 557,731 | -0.58(-3.20%) |
Oct 05, 2021 | 18.12 | 18.91 | 17.90 | 18.20 | 781,391 | +0.34(+1.92%) |
Oct 04, 2021 | 18.59 | 18.93 | 17.72 | 17.86 | 1,160,044 | -0.66(-3.55%) |
Oct 01, 2021 | 17.98 | 18.93 | 17.93 | 18.52 | 1,218,888 | +0.84(+4.75%) |
Sep 30, 2021 | 17.27 | 17.94 | 16.90 | 17.68 | 961,979 | +0.32(+1.87%) |
Sep 29, 2021 | 17.41 | 17.59 | 16.90 | 17.35 | 852,939 | -0.03(-0.16%) |
Sep 28, 2021 | 17.35 | 17.70 | 16.82 | 17.38 | 1,240,878 | +0.23(+1.33%) |
Sep 27, 2021 | 16.37 | 17.33 | 16.35 | 17.15 | 1,488,597 | +1.41(+8.96%) |
Sep 24, 2021 | 15.08 | 15.80 | 14.93 | 15.74 | 730,257 | +0.69(+4.56%) |
Sep 23, 2021 | 15.26 | 15.34 | 14.75 | 15.06 | 713,279 | -0.02(-0.13%) |
Sep 22, 2021 | 14.76 | 15.21 | 14.76 | 15.08 | 460,442 | +0.68(+4.70%) |
Sep 21, 2021 | 14.38 | 14.68 | 14.21 | 14.40 | 529,275 | +0.27(+1.89%) |
Sep 20, 2021 | 14.73 | 14.82 | 13.96 | 14.13 | 1,471,352 | -1.20(-7.84%) |
Sep 17, 2021 | 15.50 | 15.59 | 15.19 | 15.33 | 597,277 | -0.21(-1.35%) |
Sep 16, 2021 | 15.62 | 15.77 | 15.27 | 15.54 | 681,502 | -0.09(-0.55%) |
Sep 15, 2021 | 15.26 | 15.70 | 15.26 | 15.63 | 480,459 | +0.44(+2.89%) |
Sep 14, 2021 | 15.98 | 15.98 | 15.09 | 15.19 | 597,243 | -0.49(-3.10%) |
Sep 13, 2021 | 15.54 | 15.95 | 15.44 | 15.68 | 567,130 | +0.32(+2.11%) |
Sep 10, 2021 | 16.10 | 16.11 | 15.28 | 15.35 | 654,569 | -0.50(-3.13%) |
Sep 09, 2021 | 15.77 | 16.29 | 15.59 | 15.85 | 650,020 | +0.23(+1.47%) |
Sep 08, 2021 | 16.38 | 16.64 | 15.51 | 15.62 | 977,484 | -0.96(-5.81%) |
Sep 07, 2021 | 16.25 | 16.84 | 16.19 | 16.58 | 654,904 | +0.34(+2.10%) |
Sep 03, 2021 | 16.32 | 16.33 | 15.84 | 16.24 | 599,637 | -0.15(-0.93%) |
Sep 02, 2021 | 16.36 | 16.71 | 16.23 | 16.39 | 689,946 | +0.09(+0.58%) |
Sep 01, 2021 | 15.44 | 16.36 | 15.33 | 16.30 | 1,400,518 | +0.93(+6.05%) |
Aug 31, 2021 | 14.84 | 15.37 | 14.83 | 15.37 | 783,569 | +0.46(+3.05%) |
Aug 30, 2021 | 15.17 | 15.53 | 14.80 | 14.91 | 830,957 | -0.03(-0.19%) |
Aug 27, 2021 | 14.47 | 14.95 | 14.34 | 14.94 | 724,006 | +0.60(+4.16%) |
Aug 26, 2021 | 14.61 | 14.73 | 14.26 | 14.34 | 433,425 | -0.27(-1.82%) |
Aug 25, 2021 | 14.74 | 14.74 | 14.35 | 14.61 | 397,226 | -0.02(-0.13%) |
Aug 24, 2021 | 14.71 | 14.88 | 14.45 | 14.63 | 445,212 | +0.11(+0.78%) |
Aug 23, 2021 | 13.95 | 14.52 | 13.95 | 14.52 | 562,539 | +0.73(+5.30%) |
Aug 20, 2021 | 13.58 | 13.91 | 13.57 | 13.79 | 529,443 | +0.09(+0.62%) |
Aug 19, 2021 | 14.17 | 14.26 | 13.51 | 13.70 | 826,663 | -0.57(-3.99%) |
Aug 18, 2021 | 14.74 | 14.97 | 14.24 | 14.27 | 692,135 | -0.31(-2.15%) |
Aug 17, 2021 | 14.33 | 14.91 | 14.29 | 14.58 | 710,739 | -0.01(-0.07%) |
Aug 16, 2021 | 14.41 | 14.76 | 14.32 | 14.59 | 779,312 | +0.02(+0.13%) |
Aug 13, 2021 | 14.89 | 14.92 | 14.42 | 14.57 | 956,186 | -0.29(-1.98%) |
Aug 12, 2021 | 14.89 | 14.95 | 14.36 | 14.87 | 1,217,160 | +0.06(+0.38%) |
Aug 11, 2021 | 14.17 | 14.87 | 14.16 | 14.81 | 1,189,321 | +0.73(+5.19%) |
Aug 10, 2021 | 13.76 | 14.20 | 13.55 | 14.08 | 741,844 | +0.43(+3.12%) |
Aug 09, 2021 | 13.95 | 14.14 | 13.56 | 13.65 | 1,020,148 | -0.50(-3.55%) |
Aug 06, 2021 | 13.46 | 14.32 | 13.37 | 14.16 | 2,315,037 | +0.97(+7.33%) |
Aug 05, 2021 | 14.78 | 15.15 | 12.95 | 13.19 | 3,335,362 | -1.37(-9.44%) |
Aug 04, 2021 | 15.06 | 15.18 | 14.34 | 14.56 | 1,456,554 | -0.80(-5.19%) |
Aug 03, 2021 | 15.38 | 15.47 | 14.64 | 15.36 | 1,390,958 | -0.27(-1.70%) |