Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.12 | 16.79 | 16.12 | 16.70 | 11,590 | +0.30(+1.83%) |
Oct 28, 2021 | 16.15 | 16.48 | 16.13 | 16.40 | 4,027 | +0.02(+0.12%) |
Oct 27, 2021 | 15.88 | 16.88 | 15.55 | 16.38 | 35,958 | +0.48(+3.02%) |
Oct 26, 2021 | 16.21 | 15.90 | 15.90 | 3,316 | -0.39(-2.39%) | |
Oct 25, 2021 | 16.57 | 16.65 | 16.18 | 16.29 | 14,676 | -0.24(-1.45%) |
Oct 22, 2021 | 16.60 | 16.94 | 16.02 | 16.53 | 28,083 | -0.00(-0.00%) |
Oct 21, 2021 | 16.42 | 16.53 | 16.42 | 16.53 | 1,094 | +0.12(+0.73%) |
Oct 20, 2021 | 16.18 | 16.44 | 16.08 | 16.41 | 2,418 | +0.23(+1.42%) |
Oct 19, 2021 | 16.12 | 16.18 | 16.12 | 16.18 | 1,855 | -0.02(-0.12%) |
Oct 18, 2021 | 16.23 | 16.30 | 16.20 | 16.20 | 2,075 | -0.68(-4.03%) |
Oct 15, 2021 | 16.01 | 16.88 | 15.92 | 16.88 | 3,326 | +0.47(+2.86%) |
Oct 14, 2021 | 16.00 | 16.51 | 15.93 | 16.41 | 4,221 | +0.51(+3.21%) |
Oct 13, 2021 | 15.90 | 15.97 | 15.90 | 15.90 | 1,809 | -0.06(-0.41%) |
Oct 12, 2021 | 15.96 | 15.96 | 15.96 | 15.96 | 363 | -0.11(-0.65%) |
Oct 11, 2021 | 16.09 | 16.09 | 15.96 | 16.07 | 1,189 | -0.02(-0.12%) |
Oct 08, 2021 | 15.85 | 16.09 | 15.85 | 16.09 | 12,327 | -0.02(-0.12%) |
Oct 07, 2021 | 15.94 | 16.18 | 15.94 | 16.11 | 7,520 | +0.26(+1.62%) |
Oct 06, 2021 | 15.63 | 15.85 | 15.60 | 15.85 | 589 | +0.30(+1.95%) |
Oct 05, 2021 | 15.55 | 15.55 | 15.55 | 15.55 | 292 | +0.00(+0.00%) |
Oct 04, 2021 | 15.60 | 15.67 | 15.55 | 15.55 | 1,893 | -0.31(-1.98%) |
Oct 01, 2021 | 15.68 | 15.86 | 15.68 | 15.86 | 1,512 | -0.06(-0.35%) |
Sep 30, 2021 | 15.80 | 15.95 | 15.62 | 15.92 | 1,926 | +0.30(+1.92%) |
Sep 29, 2021 | 15.71 | 15.85 | 15.62 | 15.62 | 2,943 | +0.09(+0.58%) |
Sep 28, 2021 | 15.68 | 15.70 | 15.50 | 15.53 | 2,532 | -0.07(-0.46%) |
Sep 27, 2021 | 15.72 | 15.72 | 15.46 | 15.60 | 6,175 | -0.11(-0.69%) |
Sep 24, 2021 | 15.62 | 16.29 | 15.62 | 15.71 | 5,990 | -0.09(-0.57%) |
Sep 23, 2021 | 15.93 | 16.00 | 15.80 | 15.80 | 1,511 | +0.15(+0.96%) |
Sep 22, 2021 | 15.65 | 15.65 | 15.65 | 15.65 | 292 | -0.17(-1.07%) |
Sep 21, 2021 | 15.81 | 17.06 | 15.62 | 15.82 | 5,082 | +0.07(+0.44%) |
Sep 20, 2021 | 15.96 | 15.96 | 15.57 | 15.75 | 4,939 | -0.47(-2.90%) |
Sep 17, 2021 | 15.91 | 16.22 | 15.91 | 16.22 | 1,441 | +0.22(+1.37%) |
Sep 16, 2021 | 16.08 | 16.08 | 15.93 | 16.00 | 4,076 | -0.20(-1.23%) |
Sep 15, 2021 | 15.87 | 16.23 | 15.87 | 16.20 | 632 | +0.07(+0.43%) |
Sep 14, 2021 | 16.71 | 16.71 | 15.74 | 16.13 | 19,893 | -0.38(-2.30%) |
Sep 13, 2021 | 16.90 | 16.90 | 16.51 | 16.51 | 5,913 | -0.27(-1.61%) |
Sep 10, 2021 | 16.90 | 16.90 | 16.65 | 16.78 | 3,704 | -0.08(-0.47%) |
Sep 09, 2021 | 16.86 | 16.86 | 16.86 | 16.86 | 264 | -0.28(-1.63%) |
Sep 08, 2021 | 17.03 | 17.14 | 17.00 | 17.14 | 2,629 | +0.13(+0.76%) |
Sep 07, 2021 | 16.95 | 17.01 | 16.95 | 17.01 | 3,441 | +0.41(+2.47%) |
Sep 03, 2021 | 16.90 | 17.09 | 16.50 | 16.60 | 11,714 | -0.58(-3.38%) |
Sep 02, 2021 | 17.22 | 17.22 | 17.18 | 17.18 | 1,286 | +0.03(+0.17%) |
Aug 31, 2021 | 17.15 | 17.15 | 17.15 | 173 | +0.51(+3.06%) | |
Aug 30, 2021 | 17.72 | 17.90 | 16.50 | 16.64 | 19,530 | -1.11(-6.25%) |
Aug 27, 2021 | 17.69 | 17.78 | 17.69 | 17.75 | 1,875 | +0.25(+1.43%) |
Aug 26, 2021 | 17.65 | 17.71 | 17.50 | 17.50 | 18,846 | -0.18(-0.99%) |
Aug 25, 2021 | 17.88 | 17.88 | 17.62 | 17.68 | 9,652 | +0.00(+0.03%) |
Aug 24, 2021 | 17.68 | 17.68 | 17.67 | 17.67 | 2,053 | +0.02(+0.11%) |
Aug 23, 2021 | 17.46 | 18.00 | 17.46 | 17.65 | 4,032 | +0.39(+2.26%) |
Aug 20, 2021 | 17.40 | 17.55 | 17.26 | 17.26 | 2,589 | -0.38(-2.13%) |
Aug 19, 2021 | 17.90 | 17.99 | 17.28 | 17.64 | 5,597 | -0.26(-1.48%) |
Aug 18, 2021 | 17.40 | 18.19 | 17.18 | 17.90 | 28,832 | +0.50(+2.87%) |
Aug 17, 2021 | 17.39 | 17.63 | 17.00 | 17.40 | 19,670 | +0.27(+1.58%) |
Aug 16, 2021 | 17.59 | 17.59 | 17.03 | 17.13 | 5,651 | -0.67(-3.76%) |
Aug 13, 2021 | 18.03 | 18.03 | 17.80 | 17.80 | 9,810 | -0.40(-2.20%) |
Aug 12, 2021 | 18.21 | 18.25 | 18.20 | 18.20 | 13,816 | -0.09(-0.49%) |
Aug 11, 2021 | 17.79 | 18.29 | 17.79 | 18.29 | 6,815 | +0.49(+2.75%) |
Aug 10, 2021 | 17.85 | 17.96 | 17.50 | 17.80 | 6,369 | -0.06(-0.34%) |
Aug 09, 2021 | 18.20 | 18.20 | 17.68 | 17.86 | 29,686 | -0.34(-1.87%) |
Aug 06, 2021 | 18.00 | 18.24 | 17.82 | 18.20 | 13,499 | +0.30(+1.68%) |
Aug 05, 2021 | 18.16 | 18.16 | 17.47 | 17.90 | 20,775 | +0.19(+1.07%) |
Aug 04, 2021 | 17.46 | 17.86 | 17.38 | 17.71 | 16,318 | +0.21(+1.20%) |
Aug 03, 2021 | 17.39 | 18.62 | 17.39 | 17.50 | 7,539 | -0.07(-0.40%) |