Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.04 | 18.04 | 17.85 | 17.85 | 301 | -0.35(-1.92%) |
Oct 28, 2021 | 17.80 | 18.20 | 17.76 | 18.20 | 700 | +0.50(+2.82%) |
Oct 27, 2021 | 18.12 | 18.12 | 17.70 | 17.70 | 650 | -0.50(-2.75%) |
Oct 26, 2021 | 18.35 | 18.10 | 18.20 | 3,300 | -0.05(-0.27%) | |
Oct 25, 2021 | 18.50 | 18.50 | 18.20 | 18.25 | 4,875 | -0.25(-1.35%) |
Oct 22, 2021 | 18.51 | 18.55 | 18.50 | 18.50 | 2,400 | -0.05(-0.27%) |
Oct 21, 2021 | 18.55 | 18.55 | 18.55 | 18.55 | 104 | -0.05(-0.27%) |
Oct 20, 2021 | 18.80 | 18.80 | 18.60 | 18.60 | 1,500 | +0.10(+0.54%) |
Oct 19, 2021 | 18.40 | 18.50 | 18.40 | 18.50 | 1,200 | +0.22(+1.20%) |
Oct 18, 2021 | 18.25 | 19.10 | 18.25 | 18.28 | 5,317 | +0.13(+0.72%) |
Oct 15, 2021 | 18.15 | 18.47 | 18.15 | 18.15 | 1,425 | +0.30(+1.68%) |
Oct 14, 2021 | 17.70 | 18.00 | 17.70 | 17.85 | 950 | +0.15(+0.85%) |
Oct 12, 2021 | 17.70 | 17.70 | 17.70 | 0 | +0.50(+2.91%) | |
Oct 07, 2021 | 17.20 | 17.20 | 17.20 | 0 | -0.20(-1.15%) | |
Oct 06, 2021 | 17.59 | 17.59 | 17.40 | 17.40 | 1,200 | -0.10(-0.57%) |
Oct 05, 2021 | 17.38 | 17.50 | 17.38 | 17.50 | 2,200 | +0.30(+1.74%) |
Oct 04, 2021 | 17.51 | 17.51 | 17.20 | 17.20 | 411 | -0.40(-2.27%) |
Oct 01, 2021 | 17.05 | 17.85 | 17.05 | 17.60 | 6,008 | +0.50(+2.92%) |
Sep 30, 2021 | 17.10 | 17.10 | 17.10 | 17.10 | 1,608 | +0.00(+0.00%) |
Sep 29, 2021 | 17.00 | 17.10 | 17.00 | 17.10 | 1,600 | +0.10(+0.59%) |
Sep 28, 2021 | 17.00 | 17.00 | 16.92 | 17.00 | 2,608 | -0.01(-0.06%) |
Sep 27, 2021 | 17.00 | 17.09 | 17.00 | 17.01 | 700 | +0.01(+0.06%) |
Sep 24, 2021 | 17.01 | 17.01 | 17.00 | 17.00 | 2,200 | +0.00(+0.00%) |
Sep 23, 2021 | 17.00 | 17.10 | 17.00 | 17.00 | 6,215 | +0.03(+0.18%) |
Sep 22, 2021 | 17.00 | 17.00 | 16.93 | 16.97 | 1,528 | -0.03(-0.18%) |
Sep 21, 2021 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Sep 20, 2021 | 17.00 | 17.05 | 16.95 | 17.00 | 5,000 | +0.00(+0.00%) |
Sep 17, 2021 | 17.23 | 17.23 | 16.99 | 17.00 | 8,841 | +0.00(+0.00%) |
Sep 16, 2021 | 16.99 | 17.22 | 16.91 | 17.00 | 1,030 | +0.00(+0.00%) |
Sep 15, 2021 | 16.99 | 17.00 | 16.94 | 17.00 | 1,322 | -0.10(-0.58%) |
Sep 14, 2021 | 16.91 | 17.10 | 16.91 | 17.10 | 3,350 | +0.15(+0.88%) |
Sep 13, 2021 | 16.96 | 17.35 | 16.95 | 16.95 | 2,715 | -0.05(-0.29%) |
Sep 10, 2021 | 16.94 | 17.23 | 16.94 | 17.00 | 1,600 | -0.09(-0.53%) |
Sep 09, 2021 | 17.34 | 17.49 | 17.05 | 17.09 | 4,050 | +0.09(+0.53%) |
Sep 08, 2021 | 17.00 | 17.30 | 17.00 | 17.00 | 2,500 | +0.00(+0.00%) |
Sep 07, 2021 | 17.00 | 17.15 | 17.00 | 17.00 | 1,050 | -0.02(-0.12%) |
Sep 03, 2021 | 17.02 | 17.02 | 17.02 | 0 | -0.05(-0.29%) | |
Sep 02, 2021 | 17.00 | 17.07 | 16.99 | 17.07 | 1,500 | +0.05(+0.29%) |
Sep 01, 2021 | 17.31 | 17.32 | 16.99 | 17.02 | 1,900 | -0.06(-0.35%) |
Aug 31, 2021 | 17.16 | 17.16 | 17.08 | 17.08 | 2,400 | -0.05(-0.29%) |
Aug 30, 2021 | 17.14 | 17.15 | 17.13 | 17.13 | 3,021 | -0.21(-1.21%) |
Aug 27, 2021 | 17.21 | 17.34 | 17.21 | 17.34 | 5,730 | +0.03(+0.17%) |
Aug 26, 2021 | 17.10 | 17.31 | 17.00 | 17.31 | 1,600 | +0.20(+1.17%) |
Aug 25, 2021 | 17.42 | 17.43 | 17.11 | 17.11 | 2,900 | -0.31(-1.78%) |
Aug 24, 2021 | 17.11 | 17.43 | 17.10 | 17.42 | 2,240 | +0.22(+1.28%) |
Aug 23, 2021 | 17.24 | 17.24 | 17.00 | 17.20 | 5,400 | +0.15(+0.88%) |
Aug 20, 2021 | 16.94 | 17.08 | 16.94 | 17.05 | 1,980 | -0.14(-0.81%) |
Aug 19, 2021 | 17.08 | 17.19 | 16.91 | 17.19 | 11,551 | +0.19(+1.12%) |
Aug 18, 2021 | 17.40 | 17.40 | 17.00 | 17.00 | 8,460 | -0.02(-0.12%) |
Aug 17, 2021 | 17.32 | 17.32 | 17.01 | 17.02 | 5,000 | -0.48(-2.74%) |
Aug 16, 2021 | 18.31 | 18.31 | 17.29 | 17.50 | 2,401 | -0.25(-1.41%) |
Aug 13, 2021 | 17.50 | 18.97 | 17.23 | 17.75 | 9,402 | -0.03(-0.17%) |
Aug 12, 2021 | 17.55 | 17.95 | 17.26 | 17.78 | 7,500 | +0.57(+3.31%) |
Aug 11, 2021 | 16.87 | 17.21 | 16.87 | 17.21 | 10,500 | +0.26(+1.53%) |
Aug 10, 2021 | 16.99 | 17.03 | 16.90 | 16.95 | 31,912 | -0.04(-0.24%) |
Aug 09, 2021 | 17.05 | 17.23 | 16.99 | 16.99 | 18,975 | -0.72(-4.07%) |
Aug 06, 2021 | 17.72 | 17.76 | 17.52 | 17.71 | 800 | -0.23(-1.28%) |
Aug 05, 2021 | 17.90 | 17.94 | 17.90 | 17.94 | 480 | -0.16(-0.88%) |
Aug 04, 2021 | 17.92 | 18.10 | 17.92 | 18.10 | 590 | -0.36(-1.95%) |