Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.34 | 16.35 | 15.88 | 15.95 | 5,136,703 | -0.42(-2.55%) |
Oct 28, 2021 | 16.35 | 16.39 | 16.28 | 16.37 | 2,258,530 | +0.06(+0.35%) |
Oct 27, 2021 | 16.52 | 16.56 | 16.26 | 16.31 | 3,294,152 | -0.26(-1.58%) |
Oct 26, 2021 | 16.67 | 16.56 | 16.57 | 2,696,815 | -0.02(-0.10%) | |
Oct 25, 2021 | 16.68 | 16.68 | 16.52 | 16.59 | 2,266,583 | -0.02(-0.10%) |
Oct 22, 2021 | 16.69 | 16.76 | 16.53 | 16.61 | 2,944,976 | +0.04(+0.25%) |
Oct 21, 2021 | 16.61 | 16.80 | 16.54 | 16.56 | 3,488,860 | -0.08(-0.49%) |
Oct 20, 2021 | 16.57 | 16.67 | 16.46 | 16.65 | 3,741,676 | +0.08(+0.49%) |
Oct 19, 2021 | 16.58 | 16.63 | 16.50 | 16.56 | 4,318,086 | +0.09(+0.55%) |
Oct 18, 2021 | 16.48 | 16.56 | 16.36 | 16.47 | 5,930,125 | -0.04(-0.25%) |
Oct 15, 2021 | 16.56 | 16.66 | 16.49 | 16.52 | 4,754,724 | +0.05(+0.30%) |
Oct 14, 2021 | 16.29 | 16.55 | 16.24 | 16.47 | 9,118,406 | +0.35(+2.18%) |
Oct 13, 2021 | 16.16 | 16.20 | 15.87 | 16.11 | 5,824,600 | -0.06(-0.35%) |
Oct 12, 2021 | 16.15 | 16.20 | 16.03 | 16.17 | 6,972,507 | +0.02(+0.10%) |
Oct 11, 2021 | 16.34 | 16.50 | 16.15 | 16.15 | 3,766,523 | -0.04(-0.25%) |
Oct 08, 2021 | 16.00 | 16.26 | 15.96 | 16.20 | 6,337,076 | +0.25(+1.59%) |
Oct 07, 2021 | 15.97 | 16.09 | 15.89 | 15.94 | 6,839,418 | +0.11(+0.72%) |
Oct 06, 2021 | 15.89 | 15.97 | 15.70 | 15.83 | 5,274,304 | -0.22(-1.38%) |
Oct 05, 2021 | 15.97 | 16.14 | 15.93 | 16.05 | 4,333,416 | +0.15(+0.93%) |
Oct 04, 2021 | 15.88 | 16.11 | 15.83 | 15.90 | 3,689,315 | +0.01(+0.05%) |
Oct 01, 2021 | 15.75 | 16.00 | 15.65 | 15.89 | 4,364,353 | +0.15(+0.94%) |
Sep 30, 2021 | 15.98 | 16.01 | 15.66 | 15.75 | 4,203,040 | -0.14(-0.88%) |
Sep 29, 2021 | 15.97 | 15.97 | 15.85 | 15.88 | 2,915,333 | -0.10(-0.61%) |
Sep 28, 2021 | 16.12 | 16.14 | 15.86 | 15.98 | 3,683,667 | -0.18(-1.11%) |
Sep 27, 2021 | 15.88 | 16.21 | 15.84 | 16.16 | 2,906,754 | +0.38(+2.38%) |
Sep 24, 2021 | 15.80 | 15.91 | 15.75 | 15.79 | 2,411,727 | -0.07(-0.46%) |
Sep 23, 2021 | 15.53 | 15.86 | 15.51 | 15.86 | 3,916,124 | +0.49(+3.19%) |
Sep 22, 2021 | 15.27 | 15.52 | 15.25 | 15.37 | 3,317,205 | +0.23(+1.51%) |
Sep 21, 2021 | 15.36 | 15.40 | 15.08 | 15.14 | 3,308,361 | -0.10(-0.64%) |
Sep 20, 2021 | 15.38 | 15.43 | 14.98 | 15.24 | 8,984,955 | -0.51(-3.22%) |
Sep 17, 2021 | 16.07 | 16.11 | 15.72 | 15.75 | 6,717,788 | -0.34(-2.14%) |
Sep 16, 2021 | 16.12 | 16.24 | 16.01 | 16.09 | 3,484,359 | -0.02(-0.15%) |
Sep 15, 2021 | 15.85 | 16.15 | 15.84 | 16.11 | 3,964,444 | +0.28(+1.76%) |
Sep 14, 2021 | 16.04 | 16.05 | 15.79 | 15.84 | 2,863,540 | -0.14(-0.87%) |
Sep 13, 2021 | 15.89 | 15.99 | 15.81 | 15.97 | 2,409,401 | +0.20(+1.30%) |
Sep 10, 2021 | 16.02 | 16.07 | 15.76 | 15.77 | 2,169,883 | -0.15(-0.93%) |
Sep 09, 2021 | 15.82 | 16.14 | 15.80 | 15.92 | 2,821,966 | +0.05(+0.31%) |
Sep 08, 2021 | 15.90 | 15.93 | 15.73 | 15.87 | 2,706,200 | -0.06(-0.36%) |
Sep 07, 2021 | 15.96 | 16.11 | 15.92 | 15.93 | 3,600,805 | -0.03(-0.20%) |
Sep 03, 2021 | 15.99 | 16.02 | 15.90 | 15.96 | 3,092,778 | -0.01(-0.05%) |
Sep 02, 2021 | 15.95 | 16.02 | 15.92 | 15.97 | 1,926,423 | +0.05(+0.31%) |
Sep 01, 2021 | 16.03 | 16.04 | 15.89 | 15.92 | 2,560,512 | -0.02(-0.15%) |
Aug 31, 2021 | 15.98 | 16.09 | 15.90 | 15.94 | 5,900,595 | -0.04(-0.26%) |
Aug 30, 2021 | 16.29 | 16.33 | 15.97 | 15.98 | 3,741,416 | -0.30(-1.86%) |
Aug 27, 2021 | 16.14 | 16.36 | 16.11 | 16.29 | 3,438,988 | +0.14(+0.86%) |
Aug 26, 2021 | 16.33 | 16.33 | 16.10 | 16.15 | 4,063,631 | -0.20(-1.20%) |
Aug 25, 2021 | 16.23 | 16.41 | 16.14 | 16.34 | 3,498,367 | +0.12(+0.76%) |
Aug 24, 2021 | 16.16 | 16.28 | 16.12 | 16.22 | 4,354,557 | +0.06(+0.35%) |
Aug 23, 2021 | 16.04 | 16.20 | 16.04 | 16.16 | 2,492,285 | +0.27(+1.70%) |
Aug 20, 2021 | 15.81 | 15.94 | 15.69 | 15.89 | 2,858,737 | +0.07(+0.47%) |
Aug 19, 2021 | 15.97 | 16.02 | 15.76 | 15.82 | 4,087,939 | -0.37(-2.28%) |
Aug 18, 2021 | 16.15 | 16.31 | 16.09 | 16.19 | 3,970,718 | +0.01(+0.05%) |
Aug 17, 2021 | 16.26 | 16.31 | 16.05 | 16.18 | 5,929,031 | -0.21(-1.30%) |
Aug 16, 2021 | 16.37 | 16.43 | 16.20 | 16.39 | 10,132,391 | -0.03(-0.20%) |
Aug 13, 2021 | 16.53 | 16.56 | 16.38 | 16.43 | 8,220,821 | -0.08(-0.49%) |
Aug 12, 2021 | 16.45 | 16.53 | 16.34 | 16.51 | 5,148,568 | +0.04(+0.25%) |
Aug 11, 2021 | 16.29 | 16.50 | 16.17 | 16.47 | 7,561,384 | +0.27(+1.64%) |
Aug 10, 2021 | 16.13 | 16.25 | 16.03 | 16.20 | 3,624,821 | -0.01(-0.05%) |
Aug 09, 2021 | 16.22 | 16.31 | 16.01 | 16.21 | 4,565,947 | +0.01(+0.05%) |
Aug 06, 2021 | 16.01 | 16.28 | 15.96 | 16.20 | 4,454,812 | +0.34(+2.14%) |
Aug 05, 2021 | 15.74 | 15.88 | 15.65 | 15.86 | 4,454,150 | +0.37(+2.40%) |
Aug 04, 2021 | 15.36 | 15.60 | 15.33 | 15.49 | 3,250,756 | +0.02(+0.16%) |
Aug 03, 2021 | 15.56 | 15.59 | 15.25 | 15.46 | 4,361,355 | -0.07(-0.47%) |