Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.47 | 18.26 | 17.10 | 18.09 | 24,822 | +0.14(+0.78%) |
Oct 28, 2021 | 17.00 | 18.00 | 17.00 | 17.95 | 33,393 | +0.87(+5.09%) |
Oct 27, 2021 | 17.37 | 17.36 | 16.96 | 17.08 | 18,393 | -0.46(-2.62%) |
Oct 26, 2021 | 17.26 | 17.61 | 17.54 | 31,506 | +0.26(+1.50%) | |
Oct 25, 2021 | 17.31 | 17.44 | 16.94 | 17.28 | 41,694 | +0.06(+0.35%) |
Oct 22, 2021 | 17.62 | 17.62 | 17.02 | 17.22 | 50,539 | -0.31(-1.77%) |
Oct 21, 2021 | 17.85 | 17.85 | 17.51 | 17.53 | 14,627 | -0.24(-1.35%) |
Oct 20, 2021 | 17.38 | 17.86 | 17.38 | 17.77 | 16,883 | +0.16(+0.91%) |
Oct 19, 2021 | 17.97 | 17.97 | 17.42 | 17.61 | 13,565 | -0.25(-1.40%) |
Oct 18, 2021 | 17.74 | 18.14 | 17.58 | 17.86 | 22,043 | +0.03(+0.17%) |
Oct 15, 2021 | 18.02 | 18.35 | 17.65 | 17.83 | 58,389 | +0.20(+1.13%) |
Oct 14, 2021 | 17.72 | 17.82 | 17.29 | 17.63 | 18,124 | +0.12(+0.69%) |
Oct 13, 2021 | 17.56 | 17.70 | 17.43 | 17.51 | 12,786 | -0.30(-1.68%) |
Oct 12, 2021 | 17.75 | 17.97 | 17.57 | 17.81 | 10,493 | +0.06(+0.34%) |
Oct 11, 2021 | 17.92 | 18.22 | 17.75 | 17.75 | 13,271 | -0.37(-2.04%) |
Oct 08, 2021 | 18.06 | 18.25 | 17.91 | 18.12 | 44,633 | +0.14(+0.78%) |
Oct 07, 2021 | 17.77 | 18.24 | 17.77 | 17.98 | 30,446 | +0.31(+1.75%) |
Oct 06, 2021 | 17.84 | 17.99 | 17.50 | 17.67 | 16,385 | -0.33(-1.83%) |
Oct 05, 2021 | 17.75 | 18.11 | 17.79 | 18.00 | 26,330 | +0.21(+1.18%) |
Oct 04, 2021 | 17.53 | 17.95 | 17.52 | 17.79 | 26,325 | -0.02(-0.11%) |
Oct 01, 2021 | 17.56 | 18.06 | 17.36 | 17.81 | 30,502 | +0.30(+1.71%) |
Sep 30, 2021 | 17.91 | 17.91 | 16.54 | 17.51 | 29,446 | -0.41(-2.29%) |
Sep 29, 2021 | 17.65 | 17.94 | 17.65 | 17.92 | 14,053 | +0.35(+1.99%) |
Sep 28, 2021 | 17.82 | 17.82 | 16.82 | 17.57 | 32,049 | -0.23(-1.29%) |
Sep 27, 2021 | 16.85 | 18.15 | 16.85 | 17.80 | 63,371 | +0.97(+5.76%) |
Sep 24, 2021 | 16.85 | 16.94 | 16.61 | 16.83 | 34,130 | -0.12(-0.71%) |
Sep 23, 2021 | 16.23 | 17.02 | 16.23 | 16.95 | 75,322 | +0.78(+4.82%) |
Sep 22, 2021 | 16.06 | 16.32 | 15.94 | 16.17 | 25,880 | +0.26(+1.63%) |
Sep 21, 2021 | 15.85 | 16.03 | 15.79 | 15.91 | 19,618 | -0.05(-0.31%) |
Sep 20, 2021 | 15.91 | 16.01 | 15.67 | 15.96 | 51,811 | -0.07(-0.44%) |
Sep 17, 2021 | 15.85 | 16.10 | 15.81 | 16.03 | 316,329 | +0.14(+0.88%) |
Sep 16, 2021 | 15.92 | 16.01 | 15.82 | 15.89 | 40,557 | -0.03(-0.19%) |
Sep 15, 2021 | 15.70 | 15.96 | 15.70 | 15.92 | 40,809 | +0.25(+1.60%) |
Sep 14, 2021 | 16.12 | 16.12 | 15.66 | 15.67 | 56,120 | -0.45(-2.79%) |
Sep 13, 2021 | 15.95 | 16.20 | 15.90 | 16.12 | 46,959 | +0.21(+1.32%) |
Sep 10, 2021 | 16.14 | 16.14 | 15.91 | 15.91 | 33,996 | +0.00(+0.00%) |
Sep 09, 2021 | 15.87 | 16.20 | 15.86 | 15.91 | 100,647 | -0.03(-0.19%) |
Sep 08, 2021 | 15.93 | 16.16 | 15.91 | 15.94 | 37,159 | -0.11(-0.69%) |
Sep 07, 2021 | 16.02 | 16.11 | 15.93 | 16.05 | 23,700 | +0.05(+0.31%) |
Sep 03, 2021 | 16.38 | 16.38 | 16.00 | 16.00 | 27,576 | -0.07(-0.44%) |
Sep 02, 2021 | 16.16 | 16.21 | 16.07 | 16.07 | 22,685 | -0.09(-0.56%) |
Sep 01, 2021 | 16.28 | 16.55 | 16.16 | 16.16 | 23,767 | -0.19(-1.16%) |
Aug 31, 2021 | 16.27 | 16.58 | 16.21 | 16.35 | 32,756 | +0.08(+0.49%) |
Aug 30, 2021 | 16.72 | 16.72 | 16.24 | 16.27 | 16,663 | -0.43(-2.57%) |
Aug 27, 2021 | 16.28 | 16.82 | 16.28 | 16.70 | 36,878 | +0.44(+2.71%) |
Aug 26, 2021 | 16.36 | 16.40 | 16.17 | 16.26 | 39,659 | +0.00(+0.00%) |
Aug 25, 2021 | 16.48 | 16.68 | 16.20 | 16.26 | 44,018 | -0.28(-1.69%) |
Aug 24, 2021 | 16.19 | 16.73 | 16.02 | 16.54 | 44,457 | +0.34(+2.10%) |
Aug 23, 2021 | 15.64 | 16.39 | 15.64 | 16.20 | 29,261 | +0.57(+3.65%) |
Aug 20, 2021 | 15.53 | 15.74 | 15.53 | 15.63 | 30,874 | +0.00(+0.00%) |
Aug 19, 2021 | 15.61 | 15.69 | 15.53 | 15.63 | 20,993 | -0.10(-0.64%) |
Aug 18, 2021 | 15.84 | 16.17 | 15.66 | 15.73 | 26,099 | -0.02(-0.13%) |
Aug 17, 2021 | 15.79 | 15.88 | 15.56 | 15.75 | 24,619 | -0.06(-0.38%) |
Aug 16, 2021 | 16.21 | 16.41 | 15.79 | 15.81 | 21,651 | -0.15(-0.94%) |
Aug 13, 2021 | 16.24 | 16.24 | 15.91 | 15.96 | 16,744 | -0.31(-1.91%) |
Aug 12, 2021 | 16.63 | 16.63 | 16.13 | 16.27 | 27,074 | -0.37(-2.22%) |
Aug 11, 2021 | 16.22 | 16.65 | 16.22 | 16.64 | 22,226 | +0.30(+1.84%) |
Aug 10, 2021 | 16.53 | 17.00 | 16.10 | 16.34 | 20,124 | -0.19(-1.15%) |
Aug 09, 2021 | 16.73 | 16.82 | 16.32 | 16.53 | 17,947 | -0.23(-1.37%) |
Aug 06, 2021 | 16.84 | 17.13 | 16.75 | 16.76 | 17,662 | +0.12(+0.72%) |
Aug 05, 2021 | 16.41 | 16.79 | 16.28 | 16.64 | 25,100 | +0.37(+2.27%) |
Aug 04, 2021 | 16.01 | 16.42 | 16.01 | 16.27 | 23,026 | +0.14(+0.87%) |
Aug 03, 2021 | 16.26 | 16.41 | 16.06 | 16.13 | 44,901 | -0.05(-0.31%) |