Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.99 | 16.08 | 15.98 | 33,101 | +0.02(+0.14%) | |
Oct 28, 2021 | 15.87 | 16.14 | 14.28 | 15.95 | 31,097 | +0.08(+0.47%) |
Oct 27, 2021 | 15.99 | 16.05 | 15.59 | 15.88 | 42,078 | -0.21(-1.28%) |
Oct 26, 2021 | 16.43 | 15.86 | 16.09 | 37,451 | -0.34(-2.06%) | |
Oct 25, 2021 | 16.38 | 16.57 | 16.09 | 16.42 | 32,860 | +0.02(+0.11%) |
Oct 22, 2021 | 16.41 | 16.53 | 16.22 | 16.41 | 28,059 | -0.07(-0.40%) |
Oct 21, 2021 | 16.77 | 16.79 | 16.40 | 16.47 | 20,471 | -0.30(-1.79%) |
Oct 20, 2021 | 17.00 | 17.00 | 16.70 | 16.77 | 14,653 | -0.25(-1.49%) |
Oct 19, 2021 | 17.25 | 17.35 | 16.70 | 17.03 | 23,491 | -0.15(-0.88%) |
Oct 18, 2021 | 17.40 | 17.57 | 17.07 | 17.18 | 14,806 | -0.31(-1.77%) |
Oct 15, 2021 | 17.61 | 17.86 | 17.45 | 17.49 | 43,326 | +0.14(+0.81%) |
Oct 14, 2021 | 17.17 | 17.43 | 17.17 | 17.34 | 21,627 | +0.34(+1.99%) |
Oct 13, 2021 | 17.18 | 17.18 | 16.92 | 17.01 | 15,841 | -0.12(-0.71%) |
Oct 12, 2021 | 16.74 | 17.23 | 16.43 | 17.13 | 16,101 | +0.46(+2.76%) |
Oct 11, 2021 | 16.63 | 17.32 | 16.14 | 16.67 | 33,414 | -0.05(-0.28%) |
Oct 08, 2021 | 17.04 | 17.46 | 16.72 | 16.72 | 35,162 | -0.12(-0.73%) |
Oct 07, 2021 | 16.57 | 17.10 | 16.57 | 16.84 | 29,663 | +0.44(+2.69%) |
Oct 06, 2021 | 16.12 | 16.60 | 15.97 | 16.40 | 69,890 | +0.04(+0.23%) |
Oct 05, 2021 | 16.90 | 16.90 | 16.25 | 16.36 | 39,647 | -0.54(-3.22%) |
Oct 04, 2021 | 17.33 | 17.70 | 16.90 | 16.90 | 59,514 | -0.37(-2.12%) |
Oct 01, 2021 | 16.90 | 17.48 | 16.34 | 17.27 | 63,133 | +0.18(+1.04%) |
Sep 30, 2021 | 17.44 | 17.87 | 16.92 | 17.09 | 186,454 | -0.35(-1.99%) |
Sep 29, 2021 | 16.97 | 17.73 | 16.87 | 17.44 | 56,741 | +0.66(+3.92%) |
Sep 28, 2021 | 17.75 | 17.75 | 16.61 | 16.78 | 79,568 | -0.99(-5.55%) |
Sep 27, 2021 | 17.36 | 18.19 | 17.36 | 17.77 | 76,066 | +0.40(+2.33%) |
Sep 24, 2021 | 16.70 | 17.65 | 16.70 | 17.36 | 81,092 | +0.70(+4.23%) |
Sep 23, 2021 | 16.89 | 17.10 | 16.62 | 16.66 | 28,074 | +0.04(+0.23%) |
Sep 22, 2021 | 16.54 | 16.92 | 16.24 | 16.62 | 60,930 | +0.36(+2.20%) |
Sep 21, 2021 | 16.24 | 16.38 | 15.94 | 16.26 | 25,348 | +0.04(+0.23%) |
Sep 20, 2021 | 16.01 | 16.24 | 15.94 | 16.23 | 32,621 | -0.07(-0.40%) |
Sep 17, 2021 | 16.22 | 16.54 | 16.07 | 16.29 | 38,080 | +0.08(+0.46%) |
Sep 16, 2021 | 16.42 | 16.42 | 16.13 | 16.22 | 18,661 | -0.17(-1.03%) |
Sep 15, 2021 | 16.34 | 16.47 | 16.17 | 16.39 | 56,159 | +0.06(+0.34%) |
Sep 14, 2021 | 16.66 | 16.66 | 16.19 | 16.33 | 18,704 | -0.23(-1.36%) |
Sep 13, 2021 | 16.67 | 16.77 | 16.29 | 16.56 | 42,877 | -0.11(-0.68%) |
Sep 10, 2021 | 16.10 | 17.01 | 16.10 | 16.67 | 76,705 | +0.49(+3.02%) |
Sep 09, 2021 | 16.11 | 16.33 | 16.00 | 16.18 | 28,626 | +0.07(+0.41%) |
Sep 08, 2021 | 16.08 | 16.28 | 15.92 | 16.11 | 48,605 | -0.02(-0.12%) |
Sep 07, 2021 | 16.56 | 16.90 | 16.03 | 16.13 | 55,094 | -0.33(-2.00%) |
Sep 03, 2021 | 16.63 | 16.98 | 16.18 | 16.46 | 60,187 | -0.12(-0.74%) |
Sep 02, 2021 | 17.34 | 17.69 | 16.48 | 16.58 | 97,366 | -0.66(-3.82%) |
Sep 01, 2021 | 17.34 | 17.57 | 16.97 | 17.24 | 59,318 | +0.00(+0.00%) |
Aug 31, 2021 | 17.12 | 17.54 | 16.98 | 17.24 | 69,976 | +0.22(+1.27%) |
Aug 30, 2021 | 16.75 | 17.67 | 16.84 | 17.03 | 105,443 | +0.19(+1.12%) |
Aug 27, 2021 | 16.54 | 16.89 | 15.53 | 16.84 | 58,731 | +0.34(+2.05%) |
Aug 26, 2021 | 16.97 | 17.44 | 16.34 | 16.50 | 60,744 | -0.35(-2.06%) |
Aug 25, 2021 | 16.79 | 17.11 | 15.61 | 16.85 | 47,575 | -0.24(-1.43%) |
Aug 24, 2021 | 17.19 | 17.38 | 16.71 | 17.09 | 37,843 | -0.01(-0.05%) |
Aug 23, 2021 | 17.12 | 17.50 | 16.79 | 17.10 | 42,757 | -0.01(-0.05%) |
Aug 20, 2021 | 16.96 | 17.31 | 16.80 | 17.11 | 29,911 | +0.27(+1.62%) |
Aug 19, 2021 | 17.14 | 17.22 | 16.71 | 16.84 | 39,688 | -0.34(-1.97%) |
Aug 18, 2021 | 16.46 | 17.56 | 16.60 | 17.18 | 56,132 | +0.57(+3.45%) |
Aug 17, 2021 | 17.15 | 17.59 | 16.28 | 16.60 | 57,408 | -0.70(-4.07%) |
Aug 16, 2021 | 17.68 | 17.90 | 17.01 | 17.31 | 66,409 | -0.59(-3.31%) |
Aug 13, 2021 | 17.95 | 18.15 | 17.53 | 17.90 | 44,052 | -0.06(-0.31%) |
Aug 12, 2021 | 18.66 | 18.71 | 17.90 | 17.96 | 57,652 | -0.57(-3.09%) |
Aug 11, 2021 | 18.11 | 18.73 | 17.71 | 18.53 | 77,879 | +0.39(+2.12%) |
Aug 10, 2021 | 17.85 | 18.36 | 17.57 | 18.14 | 106,806 | +0.50(+2.82%) |
Aug 09, 2021 | 17.26 | 18.08 | 16.64 | 17.65 | 177,928 | +0.52(+3.02%) |
Aug 06, 2021 | 16.38 | 17.18 | 16.09 | 17.13 | 95,048 | +0.97(+5.99%) |
Aug 05, 2021 | 14.89 | 16.21 | 14.86 | 16.16 | 91,470 | +1.42(+9.62%) |
Aug 04, 2021 | 14.46 | 14.74 | 14.32 | 14.74 | 51,852 | +0.13(+0.90%) |
Aug 03, 2021 | 14.27 | 14.65 | 14.12 | 14.61 | 33,708 | +0.34(+2.37%) |