Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.08 | 16.17 | 16.07 | 32,916 | +0.02(+0.13%) | |
Oct 28, 2021 | 15.96 | 16.23 | 14.36 | 16.04 | 30,922 | +0.08(+0.47%) |
Oct 27, 2021 | 16.08 | 16.14 | 15.68 | 15.97 | 41,840 | -0.21(-1.28%) |
Oct 26, 2021 | 16.53 | 15.95 | 16.18 | 37,240 | -0.34(-2.06%) | |
Oct 25, 2021 | 16.47 | 16.66 | 16.18 | 16.52 | 32,674 | +0.02(+0.11%) |
Oct 22, 2021 | 16.50 | 16.62 | 16.31 | 16.50 | 27,900 | -0.07(-0.40%) |
Oct 21, 2021 | 16.87 | 16.89 | 16.49 | 16.56 | 20,356 | -0.30(-1.79%) |
Oct 20, 2021 | 17.09 | 17.09 | 16.79 | 16.87 | 14,570 | -0.26(-1.49%) |
Oct 19, 2021 | 17.35 | 17.45 | 16.79 | 17.12 | 23,358 | -0.15(-0.87%) |
Oct 18, 2021 | 17.50 | 17.67 | 17.17 | 17.27 | 14,723 | -0.31(-1.77%) |
Oct 15, 2021 | 17.71 | 17.96 | 17.55 | 17.58 | 43,082 | +0.14(+0.81%) |
Oct 14, 2021 | 17.26 | 17.53 | 17.26 | 17.44 | 21,505 | +0.34(+1.99%) |
Oct 13, 2021 | 17.28 | 17.28 | 17.02 | 17.10 | 15,751 | -0.12(-0.71%) |
Oct 12, 2021 | 16.84 | 17.33 | 16.53 | 17.23 | 16,010 | +0.46(+2.76%) |
Oct 11, 2021 | 16.73 | 17.42 | 16.23 | 16.76 | 33,226 | -0.05(-0.28%) |
Oct 08, 2021 | 17.14 | 17.56 | 16.81 | 16.81 | 34,964 | -0.12(-0.73%) |
Oct 07, 2021 | 16.67 | 17.20 | 16.67 | 16.93 | 29,495 | +0.44(+2.69%) |
Oct 06, 2021 | 16.21 | 16.70 | 16.06 | 16.49 | 69,496 | +0.04(+0.23%) |
Oct 05, 2021 | 17.00 | 17.00 | 16.34 | 16.45 | 39,423 | -0.55(-3.22%) |
Oct 04, 2021 | 17.42 | 17.80 | 17.00 | 17.00 | 59,178 | -0.37(-2.12%) |
Oct 01, 2021 | 17.00 | 17.58 | 16.43 | 17.37 | 62,777 | +0.18(+1.04%) |
Sep 30, 2021 | 17.54 | 17.97 | 17.02 | 17.19 | 185,403 | -0.35(-1.99%) |
Sep 29, 2021 | 17.07 | 17.83 | 16.96 | 17.54 | 56,420 | +0.66(+3.92%) |
Sep 28, 2021 | 17.85 | 17.85 | 16.71 | 16.88 | 79,119 | -0.99(-5.55%) |
Sep 27, 2021 | 17.46 | 18.29 | 17.46 | 17.87 | 75,637 | +0.41(+2.33%) |
Sep 24, 2021 | 16.79 | 17.75 | 16.79 | 17.46 | 80,634 | +0.71(+4.23%) |
Sep 23, 2021 | 16.99 | 17.20 | 16.72 | 16.75 | 27,915 | +0.04(+0.23%) |
Sep 22, 2021 | 16.63 | 17.02 | 16.33 | 16.72 | 60,586 | +0.36(+2.19%) |
Sep 21, 2021 | 16.33 | 16.47 | 16.03 | 16.36 | 25,205 | +0.04(+0.23%) |
Sep 20, 2021 | 16.10 | 16.33 | 16.04 | 16.32 | 32,437 | -0.07(-0.40%) |
Sep 17, 2021 | 16.31 | 16.63 | 16.16 | 16.38 | 37,865 | +0.08(+0.46%) |
Sep 16, 2021 | 16.52 | 16.52 | 16.22 | 16.31 | 18,556 | -0.17(-1.03%) |
Sep 15, 2021 | 16.43 | 16.56 | 16.26 | 16.48 | 55,843 | +0.06(+0.35%) |
Sep 14, 2021 | 16.75 | 16.75 | 16.28 | 16.42 | 18,598 | -0.23(-1.36%) |
Sep 13, 2021 | 16.76 | 16.86 | 16.38 | 16.65 | 42,635 | -0.11(-0.68%) |
Sep 10, 2021 | 16.19 | 17.10 | 16.19 | 16.76 | 76,272 | +0.49(+3.02%) |
Sep 09, 2021 | 16.21 | 16.42 | 16.09 | 16.27 | 28,465 | +0.07(+0.41%) |
Sep 08, 2021 | 16.17 | 16.38 | 16.01 | 16.21 | 48,331 | -0.02(-0.12%) |
Sep 07, 2021 | 16.65 | 17.00 | 16.12 | 16.22 | 54,783 | -0.33(-2.00%) |
Sep 03, 2021 | 16.73 | 17.07 | 16.27 | 16.55 | 59,847 | -0.12(-0.74%) |
Sep 02, 2021 | 17.43 | 17.79 | 16.57 | 16.68 | 96,817 | -0.66(-3.82%) |
Sep 01, 2021 | 17.43 | 17.67 | 17.07 | 17.34 | 58,984 | +0.00(+0.00%) |
Aug 31, 2021 | 17.22 | 17.64 | 17.08 | 17.34 | 69,581 | +0.22(+1.27%) |
Aug 30, 2021 | 16.85 | 17.77 | 16.93 | 17.12 | 104,848 | +0.19(+1.12%) |
Aug 27, 2021 | 16.63 | 16.99 | 15.62 | 16.93 | 58,399 | +0.34(+2.05%) |
Aug 26, 2021 | 17.07 | 17.54 | 16.43 | 16.59 | 60,402 | -0.35(-2.06%) |
Aug 25, 2021 | 16.89 | 17.21 | 15.70 | 16.94 | 47,306 | -0.25(-1.43%) |
Aug 24, 2021 | 17.29 | 17.48 | 16.80 | 17.19 | 37,629 | -0.01(-0.05%) |
Aug 23, 2021 | 17.22 | 17.60 | 16.88 | 17.20 | 42,516 | -0.01(-0.06%) |
Aug 20, 2021 | 17.06 | 17.41 | 16.89 | 17.21 | 29,742 | +0.27(+1.62%) |
Aug 19, 2021 | 17.24 | 17.32 | 16.81 | 16.93 | 39,464 | -0.34(-1.97%) |
Aug 18, 2021 | 16.55 | 17.66 | 16.70 | 17.27 | 55,815 | +0.58(+3.45%) |
Aug 17, 2021 | 17.24 | 17.69 | 16.38 | 16.70 | 57,084 | -0.71(-4.07%) |
Aug 16, 2021 | 17.78 | 18.00 | 17.10 | 17.41 | 66,034 | -0.60(-3.31%) |
Aug 13, 2021 | 18.05 | 18.26 | 17.63 | 18.00 | 43,803 | -0.06(-0.31%) |
Aug 12, 2021 | 18.77 | 18.82 | 18.00 | 18.06 | 57,326 | -0.58(-3.09%) |
Aug 11, 2021 | 18.21 | 18.83 | 17.81 | 18.63 | 77,439 | +0.39(+2.12%) |
Aug 10, 2021 | 17.95 | 18.46 | 17.67 | 18.25 | 106,204 | +0.50(+2.82%) |
Aug 09, 2021 | 17.36 | 18.18 | 16.73 | 17.75 | 176,925 | +0.52(+3.02%) |
Aug 06, 2021 | 16.47 | 17.28 | 16.18 | 17.23 | 94,512 | +0.97(+5.99%) |
Aug 05, 2021 | 14.98 | 16.30 | 14.95 | 16.25 | 90,954 | +1.43(+9.62%) |
Aug 04, 2021 | 14.54 | 14.83 | 14.40 | 14.83 | 51,560 | +0.13(+0.90%) |
Aug 03, 2021 | 14.35 | 14.73 | 14.20 | 14.69 | 33,518 | +0.34(+2.37%) |