Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.72 | 16.77 | 16.68 | 16.75 | 8,805 | +0.02(+0.13%) |
Oct 28, 2021 | 16.78 | 16.80 | 16.72 | 16.72 | 6,976 | -0.02(-0.12%) |
Oct 27, 2021 | 16.70 | 16.75 | 16.66 | 16.75 | 9,932 | +0.25(+1.51%) |
Oct 26, 2021 | 16.42 | 16.50 | 14,978 | +0.06(+0.35%) | ||
Oct 25, 2021 | 16.48 | 16.48 | 16.43 | 16.44 | 19,685 | -0.07(-0.44%) |
Oct 22, 2021 | 16.53 | 16.55 | 16.43 | 16.51 | 9,082 | -0.16(-0.95%) |
Oct 21, 2021 | 16.65 | 16.71 | 16.65 | 16.67 | 7,431 | +0.02(+0.13%) |
Oct 20, 2021 | 16.64 | 16.67 | 16.63 | 16.65 | 27,462 | +0.09(+0.55%) |
Oct 19, 2021 | 16.66 | 16.70 | 16.52 | 16.56 | 22,059 | -0.35(-2.07%) |
Oct 18, 2021 | 16.90 | 16.93 | 16.88 | 16.91 | 4,032 | +0.16(+0.93%) |
Oct 15, 2021 | 16.75 | 16.81 | 16.74 | 16.75 | 8,636 | -0.08(-0.47%) |
Oct 14, 2021 | 16.86 | 16.89 | 16.83 | 16.83 | 7,274 | +0.16(+0.98%) |
Oct 13, 2021 | 16.69 | 16.70 | 16.62 | 16.67 | 16,296 | -0.39(-2.29%) |
Oct 12, 2021 | 16.91 | 17.06 | 16.91 | 17.06 | 12,694 | +0.16(+0.94%) |
Oct 11, 2021 | 16.78 | 16.92 | 16.78 | 16.90 | 10,865 | +0.13(+0.78%) |
Oct 08, 2021 | 16.83 | 16.83 | 16.77 | 16.77 | 25,802 | -0.36(-2.10%) |
Oct 07, 2021 | 17.26 | 17.26 | 17.10 | 17.13 | 11,015 | -0.30(-1.72%) |
Oct 06, 2021 | 17.66 | 17.66 | 17.43 | 17.43 | 16,540 | -0.14(-0.80%) |
Oct 05, 2021 | 17.49 | 17.62 | 17.44 | 17.57 | 16,132 | +0.08(+0.46%) |
Oct 04, 2021 | 17.49 | 17.62 | 17.48 | 17.49 | 17,338 | +0.24(+1.39%) |
Oct 01, 2021 | 17.23 | 17.42 | 17.23 | 17.25 | 35,519 | +0.11(+0.64%) |
Sep 30, 2021 | 17.18 | 17.18 | 17.07 | 17.14 | 12,323 | -0.22(-1.27%) |
Sep 29, 2021 | 17.35 | 17.36 | 17.26 | 17.36 | 21,642 | +0.13(+0.74%) |
Sep 28, 2021 | 17.09 | 17.24 | 17.09 | 17.23 | 32,183 | +0.17(+1.01%) |
Sep 27, 2021 | 17.15 | 17.17 | 17.04 | 17.06 | 10,695 | -0.22(-1.29%) |
Sep 24, 2021 | 17.27 | 17.28 | 17.24 | 17.28 | 3,145 | +0.06(+0.37%) |
Sep 23, 2021 | 17.36 | 17.36 | 17.20 | 17.22 | 25,192 | -0.05(-0.29%) |
Sep 22, 2021 | 17.31 | 17.35 | 17.19 | 17.27 | 86,420 | -0.39(-2.21%) |
Sep 21, 2021 | 17.60 | 17.77 | 17.60 | 17.66 | 37,163 | -0.17(-0.96%) |
Sep 20, 2021 | 17.83 | 17.91 | 17.71 | 17.83 | 137,848 | +0.53(+3.07%) |
Sep 17, 2021 | 17.24 | 17.32 | 17.20 | 17.30 | 12,103 | -0.10(-0.57%) |
Sep 16, 2021 | 17.35 | 17.40 | 17.33 | 17.40 | 17,660 | +0.38(+2.20%) |
Sep 15, 2021 | 17.14 | 17.14 | 17.02 | 17.02 | 21,452 | +0.04(+0.27%) |
Sep 14, 2021 | 16.94 | 17.00 | 16.92 | 16.98 | 11,874 | +0.30(+1.80%) |
Sep 13, 2021 | 16.68 | 16.69 | 16.66 | 16.68 | 5,989 | +0.04(+0.21%) |
Sep 10, 2021 | 16.48 | 16.64 | 16.48 | 16.64 | 40,572 | -0.17(-1.01%) |
Sep 09, 2021 | 16.83 | 16.83 | 16.76 | 16.81 | 11,432 | +0.00(+0.03%) |
Sep 08, 2021 | 16.78 | 16.87 | 16.78 | 16.81 | 8,656 | +0.13(+0.78%) |
Sep 07, 2021 | 16.77 | 16.79 | 16.65 | 16.68 | 22,097 | -0.48(-2.80%) |
Sep 03, 2021 | 17.14 | 17.16 | 17.10 | 17.16 | 12,870 | +0.01(+0.07%) |
Sep 02, 2021 | 17.13 | 17.15 | 17.11 | 17.15 | 1,231 | +0.02(+0.11%) |
Sep 01, 2021 | 17.18 | 17.18 | 17.08 | 17.13 | 18,153 | -0.28(-1.61%) |
Aug 31, 2021 | 17.46 | 17.49 | 17.39 | 17.41 | 19,136 | -0.05(-0.29%) |
Aug 30, 2021 | 17.43 | 17.47 | 17.40 | 17.46 | 5,847 | +0.17(+0.99%) |
Aug 27, 2021 | 17.30 | 17.30 | 17.26 | 17.29 | 2,945 | -0.17(-0.97%) |
Aug 26, 2021 | 17.42 | 17.47 | 17.39 | 17.46 | 6,222 | +0.34(+1.98%) |
Aug 25, 2021 | 17.13 | 17.19 | 17.12 | 17.12 | 12,580 | +0.03(+0.18%) |
Aug 24, 2021 | 17.11 | 17.11 | 17.07 | 17.09 | 11,901 | -0.30(-1.70%) |
Aug 23, 2021 | 17.41 | 17.46 | 17.35 | 17.39 | 2,381 | -0.28(-1.61%) |
Aug 20, 2021 | 17.73 | 17.73 | 17.59 | 17.67 | 9,454 | +0.29(+1.64%) |
Aug 19, 2021 | 17.53 | 17.53 | 17.33 | 17.38 | 7,618 | -0.14(-0.77%) |
Aug 18, 2021 | 17.35 | 17.52 | 17.35 | 17.52 | 27,630 | -0.03(-0.17%) |
Aug 17, 2021 | 17.55 | 17.67 | 17.52 | 17.55 | 33,881 | +0.43(+2.48%) |
Aug 16, 2021 | 17.20 | 17.20 | 17.09 | 17.12 | 4,003 | +0.01(+0.07%) |
Aug 13, 2021 | 17.20 | 17.26 | 17.11 | 17.11 | 7,635 | -0.02(-0.10%) |
Aug 12, 2021 | 17.14 | 17.15 | 17.07 | 17.13 | 6,561 | +0.20(+1.18%) |
Aug 11, 2021 | 16.91 | 16.99 | 16.91 | 16.93 | 4,165 | -0.01(-0.07%) |
Aug 10, 2021 | 16.98 | 16.98 | 16.89 | 16.94 | 8,330 | -0.10(-0.57%) |
Aug 09, 2021 | 17.14 | 17.14 | 17.03 | 17.04 | 5,885 | -0.28(-1.59%) |
Aug 06, 2021 | 17.20 | 17.33 | 17.20 | 17.32 | 2,315 | +0.11(+0.63%) |
Aug 05, 2021 | 17.17 | 17.21 | 17.16 | 17.21 | 2,463 | +0.08(+0.46%) |
Aug 04, 2021 | 17.15 | 17.16 | 17.11 | 17.13 | 3,981 | -0.14(-0.82%) |
Aug 03, 2021 | 17.30 | 17.33 | 17.26 | 17.27 | 6,048 | -0.03(-0.17%) |