Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.77 | 16.88 | 16.77 | 16.88 | 36,558 | -0.29(-1.69%) |
Oct 28, 2021 | 17.18 | 17.18 | 17.14 | 17.17 | 27,219 | +0.01(+0.08%) |
Oct 27, 2021 | 17.11 | 17.24 | 17.11 | 17.16 | 99,717 | -0.06(-0.37%) |
Oct 26, 2021 | 16.74 | 17.22 | 64,539 | +0.15(+0.88%) | ||
Oct 25, 2021 | 16.99 | 17.09 | 16.99 | 17.07 | 66,733 | -0.14(-0.81%) |
Oct 22, 2021 | 17.22 | 17.25 | 17.16 | 17.21 | 22,118 | +0.19(+1.12%) |
Oct 21, 2021 | 17.01 | 17.10 | 17.00 | 17.02 | 29,649 | -0.01(-0.06%) |
Oct 20, 2021 | 17.05 | 17.11 | 17.03 | 17.03 | 52,936 | +0.00(+0.00%) |
Oct 19, 2021 | 17.06 | 17.06 | 17.01 | 17.03 | 39,104 | -0.32(-1.84%) |
Oct 18, 2021 | 17.75 | 17.75 | 17.19 | 17.35 | 54,494 | -0.20(-1.14%) |
Oct 15, 2021 | 17.50 | 17.55 | 17.47 | 17.55 | 43,320 | +0.25(+1.45%) |
Oct 14, 2021 | 17.30 | 17.37 | 17.28 | 17.30 | 47,446 | +0.18(+1.05%) |
Oct 13, 2021 | 17.10 | 17.13 | 17.06 | 17.12 | 78,276 | -0.11(-0.64%) |
Oct 12, 2021 | 17.73 | 17.73 | 17.18 | 17.23 | 43,726 | -0.05(-0.32%) |
Oct 11, 2021 | 17.52 | 17.52 | 17.29 | 17.29 | 56,738 | -0.05(-0.32%) |
Oct 08, 2021 | 17.36 | 17.36 | 17.31 | 17.34 | 27,406 | -0.16(-0.91%) |
Oct 07, 2021 | 17.00 | 17.54 | 17.00 | 17.50 | 54,246 | +0.86(+5.17%) |
Oct 06, 2021 | 16.43 | 16.66 | 16.36 | 16.64 | 45,689 | +0.07(+0.42%) |
Oct 05, 2021 | 16.48 | 16.59 | 16.48 | 16.57 | 44,342 | +0.07(+0.42%) |
Oct 04, 2021 | 16.23 | 16.70 | 16.23 | 16.50 | 91,826 | -0.12(-0.72%) |
Oct 01, 2021 | 16.49 | 16.62 | 16.45 | 16.62 | 50,996 | +0.10(+0.61%) |
Sep 30, 2021 | 16.99 | 16.99 | 16.40 | 16.52 | 46,716 | -0.03(-0.18%) |
Sep 29, 2021 | 16.57 | 16.57 | 16.50 | 16.55 | 48,138 | -0.15(-0.90%) |
Sep 28, 2021 | 16.61 | 16.95 | 16.41 | 16.70 | 26,256 | -0.20(-1.18%) |
Sep 27, 2021 | 16.87 | 16.98 | 16.83 | 16.90 | 62,441 | -0.25(-1.43%) |
Sep 24, 2021 | 17.14 | 17.17 | 17.08 | 17.15 | 39,139 | +0.05(+0.30%) |
Sep 23, 2021 | 17.11 | 17.22 | 16.95 | 17.09 | 37,410 | +0.07(+0.44%) |
Sep 22, 2021 | 17.04 | 17.14 | 17.02 | 17.02 | 62,766 | -0.22(-1.28%) |
Sep 21, 2021 | 16.71 | 17.30 | 16.71 | 17.24 | 44,608 | +0.29(+1.71%) |
Sep 20, 2021 | 17.03 | 17.34 | 16.86 | 16.95 | 47,268 | -0.13(-0.76%) |
Sep 17, 2021 | 17.23 | 17.23 | 17.04 | 17.08 | 43,872 | -0.14(-0.81%) |
Sep 16, 2021 | 17.14 | 17.22 | 17.10 | 17.22 | 33,315 | +0.22(+1.29%) |
Sep 15, 2021 | 16.86 | 17.00 | 16.79 | 17.00 | 29,906 | -0.06(-0.35%) |
Sep 14, 2021 | 17.11 | 17.20 | 17.06 | 17.06 | 74,213 | -0.29(-1.64%) |
Sep 13, 2021 | 17.39 | 17.39 | 17.31 | 17.34 | 27,938 | +0.18(+1.08%) |
Sep 10, 2021 | 17.32 | 17.32 | 17.16 | 17.16 | 19,597 | -0.28(-1.61%) |
Sep 09, 2021 | 17.46 | 17.50 | 17.41 | 17.44 | 17,711 | +0.08(+0.46%) |
Sep 08, 2021 | 17.40 | 17.41 | 17.29 | 17.36 | 67,530 | -0.03(-0.17%) |
Sep 07, 2021 | 17.30 | 17.41 | 17.30 | 17.39 | 25,783 | +0.04(+0.23%) |
Sep 03, 2021 | 17.18 | 17.37 | 17.18 | 17.35 | 30,969 | +0.72(+4.33%) |
Sep 02, 2021 | 16.73 | 16.91 | 16.63 | 16.63 | 27,385 | -0.49(-2.86%) |
Sep 01, 2021 | 17.10 | 17.21 | 17.00 | 17.12 | 105,623 | +0.34(+2.03%) |
Aug 31, 2021 | 16.83 | 16.86 | 16.77 | 16.78 | 30,892 | +0.06(+0.36%) |
Aug 30, 2021 | 16.70 | 16.74 | 16.68 | 16.72 | 39,872 | -0.07(-0.42%) |
Aug 27, 2021 | 16.79 | 16.81 | 16.66 | 16.79 | 45,011 | +0.04(+0.27%) |
Aug 26, 2021 | 16.77 | 16.80 | 16.73 | 16.75 | 30,510 | -0.00(-0.03%) |
Aug 25, 2021 | 16.71 | 16.75 | 16.70 | 16.75 | 16,004 | -0.23(-1.35%) |
Aug 24, 2021 | 16.91 | 17.02 | 16.91 | 16.98 | 34,783 | -0.22(-1.28%) |
Aug 23, 2021 | 17.18 | 17.25 | 17.00 | 17.20 | 31,342 | +0.34(+2.02%) |
Aug 20, 2021 | 16.80 | 16.86 | 16.78 | 16.86 | 134,494 | +0.08(+0.48%) |
Aug 19, 2021 | 16.71 | 16.79 | 16.66 | 16.78 | 67,455 | +0.25(+1.51%) |
Aug 18, 2021 | 16.51 | 16.57 | 16.50 | 16.53 | 238,503 | +0.49(+3.05%) |
Aug 17, 2021 | 16.02 | 16.13 | 15.97 | 16.04 | 90,967 | +0.10(+0.63%) |
Aug 16, 2021 | 15.90 | 16.15 | 15.88 | 15.94 | 62,879 | -0.29(-1.79%) |
Aug 13, 2021 | 16.08 | 16.26 | 16.08 | 16.23 | 37,585 | -0.02(-0.12%) |
Aug 12, 2021 | 16.21 | 16.25 | 16.20 | 16.25 | 32,577 | -0.09(-0.55%) |
Aug 11, 2021 | 16.31 | 16.38 | 16.22 | 16.34 | 98,633 | +0.12(+0.74%) |
Aug 10, 2021 | 16.25 | 16.30 | 16.22 | 16.22 | 92,203 | +0.03(+0.19%) |
Aug 09, 2021 | 16.17 | 16.21 | 16.15 | 16.19 | 33,675 | +0.03(+0.15%) |
Aug 06, 2021 | 16.18 | 16.20 | 16.11 | 16.16 | 27,824 | -0.07(-0.46%) |
Aug 05, 2021 | 16.32 | 16.32 | 16.23 | 16.24 | 26,980 | -0.05(-0.31%) |
Aug 04, 2021 | 16.30 | 16.37 | 16.24 | 16.29 | 32,587 | -0.13(-0.79%) |
Aug 03, 2021 | 16.39 | 16.48 | 16.27 | 16.42 | 37,633 | -0.13(-0.79%) |