Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.74 | 14.74 | 14.31 | 14.31 | 2,780 | -0.24(-1.66%) |
Oct 28, 2021 | 14.77 | 14.79 | 14.55 | 14.55 | 4,084 | -0.28(-1.88%) |
Oct 27, 2021 | 15.08 | 14.83 | 14.58 | 14.83 | 2,887 | -0.20(-1.30%) |
Oct 26, 2021 | 14.81 | 15.02 | 3,347 | -0.13(-0.83%) | ||
Oct 25, 2021 | 15.19 | 15.33 | 14.98 | 15.15 | 2,898 | -0.04(-0.28%) |
Oct 22, 2021 | 15.06 | 15.29 | 15.02 | 15.19 | 2,911 | +0.36(+2.40%) |
Oct 21, 2021 | 14.96 | 14.96 | 14.83 | 14.83 | 2,220 | -0.23(-1.50%) |
Oct 20, 2021 | 15.06 | 15.12 | 15.06 | 15.06 | 537 | +0.10(+0.64%) |
Oct 19, 2021 | 15.12 | 15.12 | 14.95 | 14.96 | 17,112 | -0.30(-1.99%) |
Oct 18, 2021 | 15.69 | 15.69 | 15.27 | 15.27 | 8,499 | -0.38(-2.43%) |
Oct 15, 2021 | 15.59 | 15.73 | 15.59 | 15.65 | 3,029 | -0.06(-0.36%) |
Oct 14, 2021 | 15.97 | 15.99 | 15.71 | 15.71 | 19,216 | -0.72(-4.36%) |
Oct 13, 2021 | 16.62 | 16.62 | 16.41 | 16.42 | 3,169 | -0.31(-1.87%) |
Oct 12, 2021 | 16.54 | 16.83 | 16.54 | 16.74 | 1,959 | +0.15(+0.92%) |
Oct 11, 2021 | 16.58 | 16.58 | 16.25 | 16.58 | 4,029 | +0.15(+0.93%) |
Oct 08, 2021 | 16.18 | 16.53 | 16.13 | 16.43 | 6,570 | +0.08(+0.47%) |
Oct 07, 2021 | 16.33 | 16.37 | 16.09 | 16.35 | 17,784 | -0.30(-1.83%) |
Oct 06, 2021 | 17.29 | 17.40 | 16.66 | 16.66 | 5,489 | -0.25(-1.46%) |
Oct 05, 2021 | 17.21 | 17.29 | 16.77 | 16.91 | 13,138 | -0.59(-3.37%) |
Oct 04, 2021 | 16.83 | 17.78 | 16.79 | 17.50 | 18,106 | +0.74(+4.43%) |
Oct 01, 2021 | 17.13 | 17.38 | 16.66 | 16.75 | 10,269 | -0.38(-2.22%) |
Sep 30, 2021 | 16.87 | 17.12 | 16.66 | 17.13 | 27,643 | +0.11(+0.63%) |
Sep 29, 2021 | 16.62 | 17.03 | 16.58 | 17.03 | 22,737 | +0.19(+1.11%) |
Sep 28, 2021 | 16.30 | 16.89 | 16.19 | 16.84 | 38,700 | +1.10(+6.96%) |
Sep 27, 2021 | 15.69 | 15.86 | 15.65 | 15.74 | 3,989 | +0.29(+1.90%) |
Sep 24, 2021 | 15.69 | 15.71 | 15.44 | 15.45 | 6,198 | -0.07(-0.47%) |
Sep 23, 2021 | 15.67 | 15.73 | 15.46 | 15.52 | 6,949 | -0.41(-2.57%) |
Sep 22, 2021 | 16.30 | 16.30 | 15.80 | 15.93 | 776 | -0.23(-1.41%) |
Sep 21, 2021 | 16.05 | 16.33 | 16.01 | 16.16 | 10,119 | -0.17(-1.05%) |
Sep 20, 2021 | 16.35 | 16.69 | 16.03 | 16.33 | 85,063 | +0.69(+4.38%) |
Sep 17, 2021 | 15.42 | 15.73 | 15.42 | 15.65 | 10,665 | +0.44(+2.88%) |
Sep 16, 2021 | 15.42 | 15.50 | 15.18 | 15.21 | 7,481 | -0.06(-0.37%) |
Sep 15, 2021 | 15.44 | 15.53 | 15.25 | 15.27 | 1,416 | -0.29(-1.84%) |
Sep 14, 2021 | 15.44 | 15.57 | 15.33 | 15.55 | 5,305 | +0.04(+0.23%) |
Sep 13, 2021 | 15.27 | 15.69 | 15.27 | 15.52 | 4,703 | +0.01(+0.05%) |
Sep 10, 2021 | 15.21 | 15.51 | 15.21 | 15.51 | 154 | +0.28(+1.84%) |
Sep 09, 2021 | 15.15 | 15.23 | 15.15 | 15.23 | 281 | +0.07(+0.49%) |
Sep 08, 2021 | 15.04 | 15.23 | 15.04 | 15.16 | 6,319 | +0.24(+1.60%) |
Sep 07, 2021 | 14.93 | 14.98 | 14.87 | 14.92 | 1,369 | -0.02(-0.16%) |
Sep 03, 2021 | 14.89 | 14.94 | 14.89 | 14.94 | 735 | -0.16(-1.07%) |
Sep 02, 2021 | 15.00 | 15.12 | 15.00 | 15.10 | 3,201 | +0.02(+0.16%) |
Sep 01, 2021 | 14.89 | 15.08 | 14.87 | 15.08 | 3,104 | -0.00(-0.02%) |
Aug 31, 2021 | 15.04 | 15.08 | 15.02 | 15.08 | 1,648 | +0.19(+1.30%) |
Aug 30, 2021 | 15.12 | 15.12 | 14.87 | 14.89 | 3,051 | -0.37(-2.46%) |
Aug 27, 2021 | 15.65 | 15.65 | 15.24 | 15.26 | 3,041 | -0.36(-2.32%) |
Aug 26, 2021 | 15.44 | 15.62 | 15.44 | 15.62 | 1,257 | +0.14(+0.92%) |
Aug 25, 2021 | 15.50 | 15.57 | 15.46 | 15.48 | 2,847 | -0.07(-0.46%) |
Aug 24, 2021 | 15.55 | 15.59 | 15.44 | 15.55 | 3,993 | -0.06(-0.39%) |
Aug 23, 2021 | 15.95 | 15.95 | 15.54 | 15.61 | 19,706 | -0.47(-2.92%) |
Aug 20, 2021 | 16.20 | 16.20 | 16.05 | 16.09 | 3,730 | -0.50(-3.00%) |
Aug 19, 2021 | 17.23 | 17.23 | 16.45 | 16.58 | 11,923 | -0.22(-1.29%) |
Aug 18, 2021 | 16.43 | 16.80 | 16.43 | 16.80 | 2,158 | +0.34(+2.07%) |
Aug 17, 2021 | 16.40 | 16.62 | 16.36 | 16.46 | 5,085 | +0.30(+1.88%) |
Aug 16, 2021 | 16.24 | 16.58 | 16.13 | 16.15 | 66,618 | -0.04(-0.27%) |
Aug 13, 2021 | 16.39 | 16.39 | 16.20 | 16.20 | 2,048 | -0.11(-0.67%) |
Aug 12, 2021 | 16.66 | 16.70 | 16.30 | 16.31 | 1,532 | -0.26(-1.56%) |
Aug 11, 2021 | 16.54 | 16.66 | 16.53 | 16.56 | 745 | +0.01(+0.07%) |
Aug 10, 2021 | 16.22 | 16.55 | 16.22 | 16.55 | 1,473 | +0.24(+1.46%) |
Aug 09, 2021 | 16.24 | 16.31 | 16.24 | 16.31 | 816 | +0.07(+0.46%) |
Aug 06, 2021 | 16.26 | 16.32 | 16.24 | 16.24 | 5,004 | +0.05(+0.29%) |
Aug 05, 2021 | 16.22 | 16.23 | 16.19 | 16.19 | 955 | -0.12(-0.76%) |
Aug 04, 2021 | 16.53 | 16.53 | 16.26 | 16.32 | 4,891 | -0.19(-1.15%) |
Aug 03, 2021 | 16.53 | 16.84 | 16.51 | 16.51 | 2,500 | -0.23(-1.36%) |