Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.91 | 16.98 | 16.69 | 16.74 | 15,452 | -0.27(-1.58%) |
Oct 28, 2021 | 17.11 | 17.34 | 16.57 | 17.01 | 14,576 | -0.08(-0.47%) |
Oct 27, 2021 | 17.35 | 17.45 | 17.07 | 17.09 | 11,294 | -0.17(-0.99%) |
Oct 26, 2021 | 17.54 | 17.16 | 17.26 | 14,616 | -0.30(-1.73%) | |
Oct 25, 2021 | 17.40 | 17.85 | 17.02 | 17.57 | 14,126 | +0.30(+1.71%) |
Oct 22, 2021 | 17.43 | 17.48 | 17.05 | 17.27 | 14,581 | -0.11(-0.62%) |
Oct 21, 2021 | 17.17 | 17.59 | 17.11 | 17.38 | 11,268 | -0.04(-0.26%) |
Oct 20, 2021 | 18.13 | 18.13 | 17.31 | 17.42 | 9,107 | -0.36(-2.01%) |
Oct 19, 2021 | 17.95 | 18.38 | 17.50 | 17.78 | 10,846 | -0.16(-0.90%) |
Oct 18, 2021 | 17.71 | 18.43 | 17.52 | 17.94 | 47,338 | +0.15(+0.85%) |
Oct 15, 2021 | 17.93 | 17.93 | 17.29 | 17.79 | 30,989 | +0.08(+0.45%) |
Oct 14, 2021 | 17.90 | 17.90 | 17.45 | 17.71 | 31,047 | +0.13(+0.76%) |
Oct 13, 2021 | 17.45 | 17.80 | 17.40 | 17.57 | 18,281 | +0.25(+1.45%) |
Oct 12, 2021 | 17.26 | 17.66 | 17.18 | 17.32 | 22,514 | +0.12(+0.68%) |
Oct 11, 2021 | 17.32 | 17.43 | 17.09 | 17.21 | 23,292 | -0.21(-1.18%) |
Oct 08, 2021 | 17.48 | 17.52 | 17.36 | 17.41 | 15,726 | +0.08(+0.47%) |
Oct 07, 2021 | 16.98 | 17.47 | 16.98 | 17.33 | 42,675 | +0.59(+3.53%) |
Oct 06, 2021 | 16.78 | 16.90 | 16.51 | 16.74 | 18,102 | -0.06(-0.37%) |
Oct 05, 2021 | 16.93 | 17.04 | 16.81 | 16.81 | 18,096 | -0.07(-0.42%) |
Oct 04, 2021 | 16.91 | 17.18 | 16.82 | 16.88 | 22,029 | -0.03(-0.16%) |
Oct 01, 2021 | 16.92 | 17.08 | 16.61 | 16.90 | 52,460 | -0.02(-0.11%) |
Sep 30, 2021 | 18.08 | 18.08 | 16.88 | 16.92 | 52,604 | -1.16(-6.43%) |
Sep 29, 2021 | 17.62 | 18.24 | 17.44 | 18.08 | 32,181 | +0.57(+3.27%) |
Sep 28, 2021 | 17.64 | 17.85 | 17.40 | 17.51 | 34,548 | -0.17(-0.96%) |
Sep 27, 2021 | 17.31 | 17.90 | 17.23 | 17.68 | 34,435 | +0.37(+2.12%) |
Sep 24, 2021 | 17.16 | 17.41 | 17.16 | 17.32 | 37,130 | +0.03(+0.16%) |
Sep 23, 2021 | 16.90 | 17.49 | 16.90 | 17.29 | 43,455 | +0.36(+2.11%) |
Sep 22, 2021 | 16.80 | 17.29 | 16.80 | 16.93 | 39,663 | +0.38(+2.33%) |
Sep 21, 2021 | 16.38 | 17.39 | 16.38 | 16.55 | 123,549 | +0.30(+1.87%) |
Sep 20, 2021 | 17.09 | 17.79 | 16.18 | 16.24 | 118,089 | -0.74(-4.37%) |
Sep 17, 2021 | 16.92 | 17.90 | 16.90 | 16.98 | 148,889 | -0.02(-0.11%) |
Sep 16, 2021 | 17.53 | 17.89 | 16.89 | 17.00 | 80,480 | -0.49(-2.81%) |
Sep 15, 2021 | 17.90 | 18.37 | 17.40 | 17.49 | 65,670 | -0.39(-2.20%) |
Sep 14, 2021 | 18.78 | 18.78 | 17.89 | 17.89 | 37,753 | -0.88(-4.67%) |
Sep 13, 2021 | 18.86 | 19.05 | 18.71 | 18.77 | 29,304 | -0.04(-0.19%) |
Sep 10, 2021 | 18.95 | 19.52 | 18.80 | 18.80 | 30,399 | -0.04(-0.19%) |
Sep 09, 2021 | 18.82 | 19.41 | 18.82 | 18.84 | 23,426 | +0.03(+0.14%) |
Sep 08, 2021 | 19.69 | 19.68 | 18.81 | 18.81 | 34,090 | -0.69(-3.53%) |
Sep 07, 2021 | 19.70 | 19.81 | 19.28 | 19.50 | 15,623 | -0.14(-0.73%) |
Sep 03, 2021 | 20.16 | 20.27 | 19.41 | 19.64 | 35,610 | -0.52(-2.57%) |
Sep 02, 2021 | 20.29 | 20.33 | 20.10 | 20.16 | 23,096 | -0.17(-0.83%) |
Sep 01, 2021 | 20.68 | 20.68 | 20.33 | 20.33 | 15,797 | -0.21(-1.04%) |
Aug 31, 2021 | 20.69 | 20.69 | 20.38 | 20.54 | 20,061 | -0.06(-0.30%) |
Aug 30, 2021 | 20.77 | 20.77 | 20.50 | 20.61 | 15,987 | -0.11(-0.52%) |
Aug 27, 2021 | 20.74 | 20.87 | 20.65 | 20.71 | 39,099 | -0.03(-0.13%) |
Aug 26, 2021 | 20.81 | 20.81 | 20.64 | 20.74 | 10,826 | -0.10(-0.47%) |
Aug 25, 2021 | 20.63 | 20.93 | 20.55 | 20.84 | 22,726 | +0.07(+0.34%) |
Aug 24, 2021 | 20.55 | 20.85 | 20.41 | 20.77 | 159,415 | +0.18(+0.86%) |
Aug 23, 2021 | 20.94 | 20.94 | 20.28 | 20.59 | 21,412 | +0.01(+0.04%) |
Aug 20, 2021 | 20.23 | 20.70 | 20.20 | 20.58 | 20,671 | +0.14(+0.70%) |
Aug 19, 2021 | 19.92 | 20.53 | 19.92 | 20.44 | 23,514 | +0.48(+2.41%) |
Aug 18, 2021 | 20.45 | 21.33 | 19.92 | 19.96 | 36,196 | -0.30(-1.49%) |
Aug 17, 2021 | 20.28 | 20.47 | 20.22 | 20.26 | 27,298 | -0.07(-0.35%) |
Aug 16, 2021 | 20.48 | 20.69 | 20.30 | 20.33 | 22,090 | -0.13(-0.65%) |
Aug 13, 2021 | 20.46 | 20.73 | 20.46 | 20.46 | 9,450 | +0.03(+0.13%) |
Aug 12, 2021 | 20.56 | 20.77 | 20.44 | 20.44 | 19,699 | -0.30(-1.46%) |
Aug 11, 2021 | 20.53 | 20.92 | 20.26 | 20.74 | 28,305 | +0.12(+0.60%) |
Aug 10, 2021 | 20.85 | 20.95 | 20.50 | 20.61 | 10,403 | -0.31(-1.49%) |
Aug 09, 2021 | 20.55 | 21.06 | 20.55 | 20.93 | 20,468 | +0.21(+1.03%) |
Aug 06, 2021 | 20.90 | 21.00 | 20.59 | 20.71 | 7,610 | -0.26(-1.23%) |
Aug 05, 2021 | 20.68 | 21.03 | 20.45 | 20.97 | 10,726 | +0.45(+2.21%) |
Aug 04, 2021 | 20.20 | 20.79 | 20.20 | 20.52 | 10,050 | +0.14(+0.70%) |
Aug 03, 2021 | 20.42 | 20.80 | 20.17 | 20.37 | 6,531 | +0.19(+0.92%) |