Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.56 | 17.56 | 17.30 | 17.33 | 2,285 | -0.29(-1.67%) |
Oct 28, 2021 | 17.52 | 17.85 | 17.27 | 17.62 | 3,987 | +0.08(+0.47%) |
Oct 27, 2021 | 17.53 | 17.88 | 17.53 | 17.54 | 6,609 | +0.03(+0.16%) |
Oct 26, 2021 | 17.35 | 17.51 | 7,065 | +0.44(+2.58%) | ||
Oct 25, 2021 | 16.84 | 17.12 | 16.71 | 17.07 | 8,497 | +0.03(+0.18%) |
Oct 22, 2021 | 16.74 | 17.05 | 16.74 | 17.04 | 4,419 | +0.38(+2.29%) |
Oct 21, 2021 | 16.82 | 17.05 | 16.62 | 16.66 | 2,641 | -0.21(-1.25%) |
Oct 20, 2021 | 16.85 | 16.87 | 16.73 | 16.87 | 2,815 | +0.05(+0.27%) |
Oct 19, 2021 | 16.76 | 16.83 | 16.58 | 16.82 | 10,356 | +0.16(+0.94%) |
Oct 18, 2021 | 16.79 | 16.84 | 16.52 | 16.67 | 5,489 | -0.05(-0.33%) |
Oct 15, 2021 | 16.80 | 17.00 | 16.52 | 16.72 | 12,460 | -0.18(-1.09%) |
Oct 14, 2021 | 16.57 | 17.02 | 16.41 | 16.91 | 11,485 | +0.52(+3.17%) |
Oct 13, 2021 | 16.84 | 16.84 | 16.39 | 16.39 | 6,296 | +0.00(+0.00%) |
Oct 12, 2021 | 16.67 | 16.76 | 16.26 | 16.39 | 9,905 | -0.21(-1.26%) |
Oct 11, 2021 | 16.96 | 17.20 | 16.60 | 16.60 | 20,120 | -0.14(-0.82%) |
Oct 08, 2021 | 16.80 | 16.80 | 16.73 | 16.73 | 931 | -0.06(-0.38%) |
Oct 07, 2021 | 16.88 | 16.88 | 16.71 | 16.80 | 8,405 | -0.16(-0.97%) |
Oct 06, 2021 | 16.94 | 16.96 | 16.71 | 16.96 | 4,282 | +0.01(+0.05%) |
Oct 05, 2021 | 16.75 | 16.98 | 16.71 | 16.95 | 10,628 | +0.19(+1.14%) |
Oct 04, 2021 | 16.79 | 17.00 | 16.71 | 16.76 | 3,776 | -0.09(-0.54%) |
Oct 01, 2021 | 16.90 | 17.20 | 16.75 | 16.85 | 4,199 | -0.08(-0.48%) |
Sep 30, 2021 | 16.71 | 17.11 | 16.71 | 16.93 | 14,365 | +0.23(+1.36%) |
Sep 29, 2021 | 16.74 | 16.81 | 16.71 | 16.71 | 3,189 | +0.00(+0.00%) |
Sep 28, 2021 | 16.94 | 16.94 | 16.71 | 16.71 | 6,511 | -0.29(-1.71%) |
Sep 27, 2021 | 16.80 | 17.00 | 16.79 | 17.00 | 5,930 | +0.21(+1.25%) |
Sep 24, 2021 | 16.70 | 16.79 | 16.61 | 16.79 | 4,004 | +0.08(+0.49%) |
Sep 23, 2021 | 16.70 | 16.74 | 16.61 | 16.71 | 8,306 | +0.14(+0.82%) |
Sep 22, 2021 | 16.57 | 16.61 | 16.57 | 16.57 | 1,425 | +0.00(+0.00%) |
Sep 21, 2021 | 16.77 | 16.77 | 16.57 | 16.57 | 4,862 | -0.15(-0.93%) |
Sep 20, 2021 | 16.66 | 16.96 | 16.34 | 16.72 | 9,476 | -0.18(-1.08%) |
Sep 17, 2021 | 16.57 | 16.91 | 16.52 | 16.91 | 16,538 | +0.37(+2.26%) |
Sep 16, 2021 | 16.45 | 16.65 | 16.45 | 16.53 | 2,785 | -0.15(-0.93%) |
Sep 15, 2021 | 17.02 | 17.02 | 16.52 | 16.69 | 2,974 | +0.15(+0.88%) |
Sep 14, 2021 | 16.73 | 16.76 | 16.43 | 16.54 | 6,578 | +0.06(+0.39%) |
Sep 13, 2021 | 16.41 | 16.95 | 16.37 | 16.48 | 6,715 | +0.14(+0.84%) |
Sep 10, 2021 | 16.67 | 16.67 | 16.32 | 16.34 | 2,873 | +0.05(+0.28%) |
Sep 09, 2021 | 16.76 | 16.98 | 16.30 | 16.30 | 4,501 | -0.35(-2.08%) |
Sep 08, 2021 | 16.33 | 16.71 | 16.33 | 16.64 | 4,091 | +0.21(+1.27%) |
Sep 07, 2021 | 16.83 | 16.83 | 16.39 | 16.43 | 4,902 | -0.43(-2.54%) |
Sep 03, 2021 | 17.28 | 17.35 | 16.86 | 16.86 | 10,078 | -0.22(-1.28%) |
Sep 02, 2021 | 17.28 | 17.39 | 16.81 | 17.08 | 7,679 | -0.26(-1.52%) |
Sep 01, 2021 | 16.40 | 17.71 | 16.40 | 17.34 | 19,209 | +0.57(+3.42%) |
Aug 31, 2021 | 16.51 | 16.84 | 16.31 | 16.77 | 8,702 | +0.33(+1.99%) |
Aug 30, 2021 | 16.26 | 16.62 | 16.26 | 16.44 | 8,255 | +0.15(+0.89%) |
Aug 27, 2021 | 16.34 | 16.79 | 16.27 | 16.30 | 5,889 | -0.05(-0.28%) |
Aug 26, 2021 | 16.26 | 16.39 | 16.26 | 16.34 | 5,575 | +0.03(+0.17%) |
Aug 25, 2021 | 16.22 | 16.35 | 16.22 | 16.31 | 4,090 | +0.08(+0.50%) |
Aug 24, 2021 | 16.20 | 16.23 | 16.20 | 16.23 | 505 | -0.02(-0.11%) |
Aug 23, 2021 | 16.28 | 16.28 | 16.17 | 16.25 | 4,961 | -0.01(-0.06%) |
Aug 20, 2021 | 16.31 | 16.31 | 16.14 | 16.26 | 1,576 | +0.08(+0.51%) |
Aug 19, 2021 | 16.34 | 16.39 | 16.16 | 16.18 | 5,669 | -0.05(-0.34%) |
Aug 18, 2021 | 16.20 | 16.39 | 16.20 | 16.23 | 12,351 | -0.13(-0.78%) |
Aug 17, 2021 | 16.19 | 16.39 | 16.16 | 16.36 | 5,525 | -0.03(-0.17%) |
Aug 16, 2021 | 16.20 | 16.39 | 16.20 | 16.39 | 6,696 | +0.18(+1.12%) |
Aug 13, 2021 | 16.20 | 16.39 | 16.20 | 16.20 | 5,163 | -0.01(-0.06%) |
Aug 12, 2021 | 16.22 | 16.39 | 16.20 | 16.21 | 9,538 | +0.01(+0.06%) |
Aug 11, 2021 | 16.21 | 16.39 | 16.17 | 16.20 | 9,029 | +0.14(+0.85%) |
Aug 10, 2021 | 16.16 | 16.23 | 16.07 | 16.07 | 5,741 | -0.11(-0.68%) |
Aug 09, 2021 | 16.22 | 16.25 | 16.18 | 16.18 | 1,542 | -0.04(-0.22%) |
Aug 06, 2021 | 16.33 | 16.33 | 16.03 | 16.21 | 11,334 | -0.10(-0.61%) |
Aug 05, 2021 | 16.09 | 16.31 | 15.93 | 16.31 | 9,575 | +0.38(+2.40%) |
Aug 04, 2021 | 15.93 | 16.15 | 15.93 | 15.93 | 7,283 | -0.01(-0.06%) |
Aug 03, 2021 | 15.74 | 16.02 | 15.58 | 15.94 | 18,942 | +0.23(+1.45%) |