Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.28 | 18.05 | 18.11 | 267,323 | -0.12(-0.64%) | |
Oct 28, 2021 | 18.15 | 18.23 | 18.14 | 18.22 | 231,512 | +0.11(+0.59%) |
Oct 27, 2021 | 18.48 | 18.48 | 18.11 | 18.12 | 161,663 | -0.34(-1.83%) |
Oct 26, 2021 | 18.47 | 18.45 | 18.45 | 92,057 | -0.02(-0.10%) | |
Oct 25, 2021 | 18.39 | 18.50 | 18.38 | 18.47 | 117,482 | +0.04(+0.24%) |
Oct 22, 2021 | 18.42 | 18.45 | 18.33 | 18.43 | 130,200 | +0.06(+0.34%) |
Oct 21, 2021 | 18.42 | 18.45 | 18.26 | 18.37 | 156,677 | -0.10(-0.53%) |
Oct 20, 2021 | 18.24 | 18.49 | 18.23 | 18.46 | 171,394 | +0.22(+1.22%) |
Oct 19, 2021 | 18.17 | 18.24 | 18.13 | 18.24 | 120,839 | +0.12(+0.69%) |
Oct 18, 2021 | 18.23 | 18.24 | 18.10 | 18.12 | 126,851 | -0.13(-0.73%) |
Oct 15, 2021 | 18.35 | 18.41 | 18.25 | 18.25 | 152,818 | -0.02(-0.10%) |
Oct 14, 2021 | 18.13 | 18.28 | 18.11 | 18.27 | 203,368 | +0.24(+1.33%) |
Oct 13, 2021 | 18.01 | 18.08 | 17.83 | 18.03 | 163,466 | -0.03(-0.15%) |
Oct 12, 2021 | 18.07 | 18.12 | 18.00 | 18.06 | 138,849 | +0.02(+0.10%) |
Oct 11, 2021 | 18.18 | 18.25 | 18.04 | 18.04 | 148,329 | -0.12(-0.68%) |
Oct 08, 2021 | 18.14 | 18.22 | 18.10 | 18.16 | 208,939 | +0.06(+0.34%) |
Oct 07, 2021 | 18.15 | 18.22 | 18.09 | 18.10 | 156,882 | +0.07(+0.39%) |
Oct 06, 2021 | 17.91 | 18.04 | 17.72 | 18.03 | 207,504 | +0.04(+0.20%) |
Oct 05, 2021 | 18.06 | 18.13 | 17.94 | 17.99 | 167,069 | +0.04(+0.20%) |
Oct 04, 2021 | 17.81 | 18.05 | 17.81 | 17.96 | 200,501 | +0.15(+0.85%) |
Oct 01, 2021 | 17.64 | 17.90 | 17.55 | 17.81 | 167,595 | +0.25(+1.43%) |
Sep 30, 2021 | 17.93 | 17.93 | 17.56 | 17.56 | 316,879 | -0.30(-1.70%) |
Sep 29, 2021 | 17.75 | 17.92 | 17.65 | 17.86 | 105,514 | +0.17(+0.95%) |
Sep 28, 2021 | 17.87 | 17.93 | 17.67 | 17.69 | 177,022 | -0.13(-0.75%) |
Sep 27, 2021 | 17.65 | 17.95 | 17.65 | 17.83 | 219,042 | +0.24(+1.36%) |
Sep 24, 2021 | 17.56 | 17.67 | 17.56 | 17.59 | 184,527 | +0.02(+0.10%) |
Sep 23, 2021 | 17.44 | 17.68 | 17.41 | 17.57 | 264,683 | +0.22(+1.28%) |
Sep 22, 2021 | 17.28 | 17.49 | 17.28 | 17.35 | 229,807 | +0.17(+0.98%) |
Sep 21, 2021 | 17.35 | 17.40 | 17.17 | 17.18 | 160,547 | -0.11(-0.61%) |
Sep 20, 2021 | 17.27 | 17.35 | 17.08 | 17.28 | 339,689 | -0.26(-1.48%) |
Sep 17, 2021 | 17.66 | 17.68 | 17.53 | 17.54 | 176,151 | -0.11(-0.60%) |
Sep 16, 2021 | 17.82 | 17.84 | 17.60 | 17.65 | 192,528 | -0.15(-0.84%) |
Sep 15, 2021 | 17.61 | 17.82 | 17.61 | 17.80 | 167,927 | +0.20(+1.15%) |
Sep 14, 2021 | 17.84 | 17.85 | 17.54 | 17.60 | 151,712 | -0.19(-1.09%) |
Sep 13, 2021 | 17.82 | 17.90 | 17.72 | 17.79 | 182,708 | +0.11(+0.60%) |
Sep 10, 2021 | 17.93 | 17.93 | 17.68 | 17.69 | 125,054 | -0.16(-0.89%) |
Sep 09, 2021 | 17.91 | 17.96 | 17.82 | 17.84 | 145,333 | -0.08(-0.44%) |
Sep 08, 2021 | 17.89 | 17.97 | 17.87 | 17.92 | 164,864 | +0.02(+0.10%) |
Sep 07, 2021 | 18.05 | 18.05 | 17.90 | 17.91 | 140,518 | -0.14(-0.78%) |
Sep 03, 2021 | 18.15 | 18.15 | 18.03 | 18.05 | 139,201 | -0.10(-0.54%) |
Sep 02, 2021 | 18.01 | 18.14 | 18.01 | 18.14 | 107,792 | +0.15(+0.83%) |
Sep 01, 2021 | 18.08 | 18.08 | 17.91 | 17.99 | 164,441 | -0.02(-0.10%) |
Aug 31, 2021 | 17.99 | 18.06 | 17.92 | 18.01 | 149,927 | +0.05(+0.30%) |
Aug 30, 2021 | 18.07 | 18.07 | 17.96 | 17.96 | 126,352 | -0.10(-0.54%) |
Aug 27, 2021 | 17.91 | 18.10 | 17.91 | 18.06 | 100,406 | +0.20(+1.14%) |
Aug 26, 2021 | 17.99 | 18.00 | 17.84 | 17.85 | 111,414 | -0.18(-0.98%) |
Aug 25, 2021 | 17.99 | 18.10 | 17.91 | 18.03 | 122,568 | +0.08(+0.44%) |
Aug 24, 2021 | 17.97 | 17.98 | 17.91 | 17.95 | 103,554 | -0.01(-0.05%) |
Aug 23, 2021 | 18.00 | 18.01 | 17.95 | 17.96 | 127,898 | +0.10(+0.58%) |
Aug 20, 2021 | 17.72 | 17.91 | 17.65 | 17.86 | 105,867 | +0.11(+0.60%) |
Aug 19, 2021 | 17.83 | 17.89 | 17.65 | 17.75 | 282,634 | -0.16(-0.89%) |
Aug 18, 2021 | 18.10 | 18.11 | 17.87 | 17.91 | 114,049 | -0.22(-1.21%) |
Aug 17, 2021 | 18.11 | 18.17 | 17.95 | 18.13 | 144,819 | -0.01(-0.05%) |
Aug 16, 2021 | 18.12 | 18.23 | 18.02 | 18.14 | 158,728 | -0.03(-0.15%) |
Aug 13, 2021 | 18.14 | 18.19 | 18.11 | 18.16 | 136,021 | +0.04(+0.22%) |
Aug 12, 2021 | 18.17 | 18.17 | 18.05 | 18.12 | 145,492 | -0.00(-0.02%) |
Aug 11, 2021 | 17.99 | 18.13 | 17.96 | 18.13 | 155,096 | +0.14(+0.78%) |
Aug 10, 2021 | 17.87 | 18.01 | 17.79 | 17.99 | 205,001 | +0.14(+0.79%) |
Aug 09, 2021 | 17.88 | 17.88 | 17.78 | 17.85 | 148,103 | -0.04(-0.20%) |
Aug 06, 2021 | 17.78 | 17.94 | 17.78 | 17.88 | 122,400 | +0.15(+0.84%) |
Aug 05, 2021 | 17.67 | 17.75 | 17.66 | 17.73 | 147,535 | +0.08(+0.45%) |
Aug 04, 2021 | 17.83 | 17.83 | 17.64 | 17.65 | 255,462 | -0.27(-1.52%) |
Aug 03, 2021 | 17.79 | 17.94 | 17.65 | 17.93 | 658,422 | +0.15(+0.84%) |