Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.02 | 17.20 | 17.00 | 17.10 | 3,152 | -0.05(-0.29%) |
Oct 28, 2021 | 17.10 | 17.24 | 16.83 | 17.15 | 4,396 | -0.10(-0.58%) |
Oct 27, 2021 | 17.24 | 17.38 | 17.08 | 17.25 | 3,455 | +0.06(+0.35%) |
Oct 26, 2021 | 17.30 | 17.19 | 13,980 | -0.07(-0.41%) | ||
Oct 25, 2021 | 17.34 | 17.44 | 17.15 | 17.26 | 6,124 | -0.08(-0.46%) |
Oct 22, 2021 | 17.35 | 17.42 | 17.03 | 17.34 | 8,785 | -0.01(-0.06%) |
Oct 21, 2021 | 17.19 | 17.41 | 17.08 | 17.35 | 19,985 | +0.27(+1.58%) |
Oct 20, 2021 | 16.91 | 17.16 | 16.91 | 17.08 | 5,936 | +0.07(+0.41%) |
Oct 19, 2021 | 16.90 | 17.16 | 16.90 | 17.01 | 6,570 | +0.11(+0.65%) |
Oct 18, 2021 | 16.92 | 16.95 | 16.83 | 16.90 | 5,765 | +0.06(+0.36%) |
Oct 15, 2021 | 16.80 | 16.84 | 16.70 | 16.84 | 4,493 | +0.12(+0.72%) |
Oct 14, 2021 | 16.75 | 16.79 | 16.65 | 16.72 | 4,597 | +0.08(+0.48%) |
Oct 13, 2021 | 16.53 | 16.65 | 16.53 | 16.64 | 5,318 | -0.06(-0.36%) |
Oct 12, 2021 | 16.60 | 16.85 | 16.59 | 16.70 | 3,846 | +0.11(+0.66%) |
Oct 08, 2021 | 16.59 | 16.59 | 16.59 | 0 | +0.09(+0.55%) | |
Oct 07, 2021 | 16.54 | 16.82 | 16.50 | 16.50 | 9,151 | -0.19(-1.14%) |
Oct 06, 2021 | 16.69 | 16.69 | 16.45 | 16.69 | 2,492 | +0.04(+0.24%) |
Oct 05, 2021 | 16.71 | 16.74 | 16.25 | 16.65 | 9,672 | +0.10(+0.60%) |
Oct 04, 2021 | 16.51 | 16.64 | 16.50 | 16.55 | 2,754 | +0.04(+0.24%) |
Oct 01, 2021 | 16.59 | 16.74 | 16.51 | 16.51 | 9,890 | -0.14(-0.84%) |
Sep 30, 2021 | 16.82 | 16.82 | 16.51 | 16.65 | 11,136 | -0.29(-1.71%) |
Sep 29, 2021 | 16.88 | 16.95 | 16.80 | 16.94 | 9,089 | -0.14(-0.82%) |
Sep 28, 2021 | 16.92 | 17.08 | 16.82 | 17.08 | 5,047 | +0.04(+0.23%) |
Sep 27, 2021 | 17.02 | 17.11 | 17.01 | 17.04 | 6,675 | +0.04(+0.24%) |
Sep 24, 2021 | 16.95 | 17.00 | 16.90 | 17.00 | 7,680 | +0.11(+0.65%) |
Sep 23, 2021 | 16.61 | 16.99 | 16.61 | 16.89 | 7,354 | +0.04(+0.24%) |
Sep 22, 2021 | 16.83 | 17.00 | 16.80 | 16.85 | 12,128 | +0.05(+0.30%) |
Sep 21, 2021 | 16.53 | 16.80 | 16.53 | 16.80 | 4,865 | +0.13(+0.78%) |
Sep 20, 2021 | 16.51 | 16.67 | 16.28 | 16.67 | 12,872 | +0.04(+0.24%) |
Sep 17, 2021 | 16.72 | 16.75 | 16.54 | 16.63 | 11,981 | +0.08(+0.48%) |
Sep 16, 2021 | 16.50 | 16.60 | 16.48 | 16.55 | 5,294 | -0.04(-0.24%) |
Sep 15, 2021 | 16.69 | 16.69 | 16.55 | 16.59 | 5,093 | -0.02(-0.12%) |
Sep 14, 2021 | 16.50 | 16.75 | 16.50 | 16.61 | 4,315 | +0.05(+0.30%) |
Sep 13, 2021 | 16.77 | 16.77 | 16.55 | 16.56 | 6,973 | -0.17(-1.02%) |
Sep 10, 2021 | 16.76 | 16.85 | 16.67 | 16.73 | 8,529 | -0.02(-0.12%) |
Sep 09, 2021 | 16.88 | 16.88 | 16.68 | 16.75 | 12,030 | -0.13(-0.77%) |
Sep 08, 2021 | 16.80 | 16.91 | 16.80 | 16.88 | 2,541 | +0.11(+0.66%) |
Sep 07, 2021 | 16.77 | 16.85 | 16.75 | 16.77 | 11,050 | +0.01(+0.06%) |
Sep 03, 2021 | 16.76 | 16.76 | 16.76 | 0 | -0.25(-1.47%) | |
Sep 02, 2021 | 16.85 | 17.03 | 16.83 | 17.01 | 6,359 | +0.19(+1.13%) |
Sep 01, 2021 | 16.90 | 16.95 | 16.82 | 16.82 | 11,082 | -0.13(-0.77%) |
Aug 31, 2021 | 16.87 | 16.95 | 16.85 | 16.95 | 5,989 | +0.07(+0.41%) |
Aug 30, 2021 | 17.22 | 17.22 | 16.88 | 16.88 | 7,228 | -0.19(-1.11%) |
Aug 27, 2021 | 16.97 | 17.20 | 16.92 | 17.07 | 15,119 | +0.07(+0.41%) |
Aug 26, 2021 | 17.06 | 17.06 | 16.96 | 17.00 | 6,743 | -0.06(-0.35%) |
Aug 25, 2021 | 17.04 | 17.06 | 16.87 | 17.06 | 11,601 | +0.06(+0.35%) |
Aug 24, 2021 | 16.95 | 17.00 | 16.80 | 17.00 | 10,127 | +0.06(+0.35%) |
Aug 23, 2021 | 17.06 | 17.06 | 16.80 | 16.94 | 2,220 | +0.10(+0.59%) |
Aug 20, 2021 | 17.08 | 17.15 | 16.79 | 16.84 | 4,118 | -0.24(-1.41%) |
Aug 19, 2021 | 16.89 | 17.08 | 16.75 | 17.08 | 4,997 | +0.11(+0.65%) |
Aug 18, 2021 | 16.90 | 16.97 | 16.89 | 16.97 | 5,607 | +0.07(+0.41%) |
Aug 17, 2021 | 16.91 | 17.00 | 16.80 | 16.90 | 7,469 | -0.12(-0.71%) |
Aug 16, 2021 | 17.04 | 17.04 | 16.83 | 17.02 | 7,358 | +0.12(+0.71%) |
Aug 13, 2021 | 16.90 | 17.05 | 16.90 | 16.90 | 8,714 | +0.03(+0.18%) |
Aug 12, 2021 | 16.86 | 17.08 | 16.86 | 16.87 | 7,202 | -0.13(-0.76%) |
Aug 11, 2021 | 16.99 | 17.00 | 16.80 | 17.00 | 9,425 | +0.10(+0.59%) |
Aug 10, 2021 | 17.28 | 17.28 | 16.83 | 16.90 | 7,567 | +0.05(+0.30%) |
Aug 09, 2021 | 17.03 | 17.10 | 16.85 | 16.85 | 9,300 | -0.18(-1.06%) |
Aug 06, 2021 | 17.24 | 17.24 | 16.80 | 17.03 | 7,296 | +0.30(+1.79%) |
Aug 05, 2021 | 16.60 | 16.73 | 16.60 | 16.73 | 5,635 | +0.18(+1.09%) |
Aug 04, 2021 | 16.51 | 16.55 | 16.41 | 16.55 | 8,712 | -0.10(-0.60%) |