Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.17 | 18.25 | 18.15 | 18.25 | 143,766 | +0.07(+0.37%) |
Oct 28, 2021 | 18.13 | 18.18 | 18.13 | 18.18 | 85,027 | +0.05(+0.28%) |
Oct 27, 2021 | 18.16 | 18.19 | 18.11 | 18.13 | 194,308 | -0.05(-0.28%) |
Oct 26, 2021 | 18.13 | 18.18 | 148,074 | +0.05(+0.28%) | ||
Oct 25, 2021 | 18.14 | 18.14 | 18.09 | 18.13 | 217,938 | +0.03(+0.19%) |
Oct 22, 2021 | 18.11 | 18.14 | 18.07 | 18.09 | 150,712 | -0.02(-0.09%) |
Oct 21, 2021 | 18.12 | 18.13 | 18.06 | 18.11 | 124,604 | -0.01(-0.05%) |
Oct 20, 2021 | 18.01 | 18.12 | 18.00 | 18.12 | 213,873 | +0.13(+0.75%) |
Oct 19, 2021 | 17.99 | 18.02 | 17.97 | 17.99 | 122,728 | +0.03(+0.14%) |
Oct 18, 2021 | 17.99 | 17.99 | 17.91 | 17.96 | 319,806 | -0.03(-0.14%) |
Oct 15, 2021 | 18.01 | 18.03 | 17.97 | 17.99 | 292,696 | +0.03(+0.14%) |
Oct 14, 2021 | 17.84 | 17.97 | 17.84 | 17.96 | 139,115 | +0.15(+0.85%) |
Oct 13, 2021 | 17.72 | 17.83 | 17.72 | 17.81 | 231,753 | +0.08(+0.47%) |
Oct 12, 2021 | 17.73 | 17.76 | 17.69 | 17.73 | 197,760 | +0.00(+0.00%) |
Oct 11, 2021 | 17.78 | 17.78 | 17.69 | 17.73 | 102,208 | -0.03(-0.19%) |
Oct 08, 2021 | 17.80 | 17.81 | 17.72 | 17.76 | 221,572 | -0.03(-0.14%) |
Oct 07, 2021 | 17.73 | 17.84 | 17.73 | 17.78 | 229,253 | +0.06(+0.33%) |
Oct 06, 2021 | 17.61 | 17.73 | 17.56 | 17.73 | 227,801 | +0.07(+0.38%) |
Oct 05, 2021 | 17.63 | 17.69 | 17.61 | 17.66 | 198,801 | +0.05(+0.29%) |
Oct 04, 2021 | 17.71 | 17.75 | 17.59 | 17.61 | 186,924 | -0.12(-0.66%) |
Oct 01, 2021 | 17.71 | 17.76 | 17.68 | 17.73 | 133,959 | +0.01(+0.07%) |
Sep 30, 2021 | 17.77 | 17.83 | 17.67 | 17.71 | 159,430 | -0.07(-0.38%) |
Sep 29, 2021 | 17.71 | 17.79 | 17.71 | 17.78 | 125,193 | +0.11(+0.64%) |
Sep 28, 2021 | 17.84 | 17.87 | 17.63 | 17.67 | 196,089 | -0.19(-1.05%) |
Sep 27, 2021 | 17.91 | 17.93 | 17.83 | 17.85 | 100,779 | -0.02(-0.09%) |
Sep 24, 2021 | 17.89 | 17.97 | 17.87 | 17.87 | 146,718 | -0.08(-0.47%) |
Sep 23, 2021 | 18.00 | 18.06 | 17.93 | 17.96 | 148,543 | -0.01(-0.07%) |
Sep 22, 2021 | 17.90 | 17.99 | 17.88 | 17.97 | 196,816 | +0.12(+0.68%) |
Sep 21, 2021 | 17.84 | 17.90 | 17.80 | 17.85 | 191,699 | +0.04(+0.23%) |
Sep 20, 2021 | 17.89 | 17.91 | 17.75 | 17.80 | 502,011 | -0.15(-0.84%) |
Sep 17, 2021 | 18.03 | 18.08 | 17.96 | 17.96 | 338,874 | -0.12(-0.65%) |
Sep 16, 2021 | 18.08 | 18.08 | 17.99 | 18.07 | 149,807 | +0.03(+0.19%) |
Sep 15, 2021 | 17.92 | 18.08 | 17.91 | 18.04 | 193,139 | +0.11(+0.61%) |
Sep 14, 2021 | 18.00 | 18.03 | 17.93 | 17.93 | 138,761 | -0.07(-0.37%) |
Sep 13, 2021 | 18.01 | 18.03 | 17.99 | 18.00 | 127,135 | -0.01(-0.05%) |
Sep 10, 2021 | 18.11 | 18.11 | 18.00 | 18.01 | 152,482 | -0.04(-0.23%) |
Sep 09, 2021 | 17.99 | 18.06 | 17.99 | 18.05 | 132,175 | +0.03(+0.14%) |
Sep 08, 2021 | 18.06 | 18.11 | 17.99 | 18.02 | 193,406 | -0.01(-0.05%) |
Sep 07, 2021 | 18.11 | 18.11 | 17.99 | 18.03 | 190,798 | -0.06(-0.32%) |
Sep 03, 2021 | 18.11 | 18.13 | 18.06 | 18.09 | 133,937 | -0.01(-0.05%) |
Sep 02, 2021 | 18.07 | 18.10 | 18.05 | 18.10 | 212,651 | +0.08(+0.46%) |
Sep 01, 2021 | 18.01 | 18.05 | 18.00 | 18.01 | 205,384 | +0.04(+0.23%) |
Aug 31, 2021 | 18.03 | 18.03 | 17.93 | 17.97 | 263,825 | -0.05(-0.25%) |
Aug 30, 2021 | 17.97 | 18.05 | 17.97 | 18.02 | 290,695 | +0.05(+0.28%) |
Aug 27, 2021 | 17.85 | 17.99 | 17.85 | 17.97 | 139,584 | +0.12(+0.65%) |
Aug 26, 2021 | 17.92 | 17.95 | 17.85 | 17.85 | 236,902 | -0.09(-0.51%) |
Aug 25, 2021 | 17.94 | 17.96 | 17.92 | 17.94 | 145,995 | +0.02(+0.14%) |
Aug 24, 2021 | 17.90 | 17.93 | 17.89 | 17.92 | 112,582 | +0.03(+0.19%) |
Aug 23, 2021 | 17.88 | 17.91 | 17.87 | 17.88 | 123,775 | +0.01(+0.05%) |
Aug 20, 2021 | 17.83 | 17.88 | 17.82 | 17.88 | 99,130 | +0.07(+0.37%) |
Aug 19, 2021 | 17.84 | 17.84 | 17.75 | 17.81 | 157,296 | -0.03(-0.19%) |
Aug 18, 2021 | 17.93 | 17.93 | 17.84 | 17.84 | 156,555 | -0.09(-0.51%) |
Aug 17, 2021 | 17.98 | 17.98 | 17.87 | 17.93 | 181,019 | -0.02(-0.14%) |
Aug 16, 2021 | 17.99 | 17.99 | 17.94 | 17.96 | 135,821 | -0.02(-0.09%) |
Aug 13, 2021 | 18.02 | 18.06 | 17.94 | 17.98 | 162,370 | +0.04(+0.23%) |
Aug 12, 2021 | 17.92 | 17.95 | 17.89 | 17.93 | 148,703 | +0.04(+0.23%) |
Aug 11, 2021 | 17.85 | 17.90 | 17.83 | 17.89 | 96,946 | +0.10(+0.56%) |
Aug 10, 2021 | 17.87 | 17.87 | 17.75 | 17.79 | 224,327 | -0.07(-0.42%) |
Aug 09, 2021 | 17.96 | 17.98 | 17.83 | 17.87 | 191,656 | -0.07(-0.37%) |
Aug 06, 2021 | 17.89 | 17.95 | 17.89 | 17.93 | 296,451 | +0.04(+0.23%) |
Aug 05, 2021 | 17.88 | 17.93 | 17.88 | 17.89 | 159,472 | -0.01(-0.05%) |
Aug 04, 2021 | 17.91 | 17.92 | 17.85 | 17.90 | 463,126 | +0.02(+0.09%) |
Aug 03, 2021 | 17.85 | 17.91 | 17.83 | 17.88 | 202,730 | +0.02(+0.14%) |