Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.06 | 17.27 | 16.91 | 17.11 | 8,521 | -0.08(-0.48%) |
Oct 28, 2021 | 17.01 | 17.19 | 16.87 | 17.19 | 17,923 | +0.22(+1.29%) |
Oct 27, 2021 | 17.06 | 17.24 | 16.97 | 16.97 | 14,477 | -0.17(-1.01%) |
Oct 26, 2021 | 17.11 | 17.06 | 17.15 | 18,332 | -0.02(-0.11%) | |
Oct 25, 2021 | 16.98 | 17.26 | 16.86 | 17.16 | 8,714 | +0.15(+0.86%) |
Oct 22, 2021 | 16.70 | 17.29 | 16.70 | 17.02 | 17,004 | +0.34(+2.02%) |
Oct 21, 2021 | 16.68 | 16.77 | 16.59 | 16.68 | 8,132 | -0.15(-0.92%) |
Oct 20, 2021 | 16.70 | 17.03 | 16.58 | 16.84 | 13,772 | +0.00(+0.00%) |
Oct 19, 2021 | 16.49 | 16.88 | 16.47 | 16.84 | 2,734 | +0.18(+1.09%) |
Oct 18, 2021 | 16.97 | 17.10 | 16.46 | 16.65 | 19,680 | -0.37(-2.19%) |
Oct 15, 2021 | 17.24 | 17.52 | 16.93 | 17.03 | 9,228 | +0.04(+0.21%) |
Oct 14, 2021 | 17.05 | 17.10 | 16.85 | 16.99 | 11,419 | -0.08(-0.48%) |
Oct 13, 2021 | 17.03 | 17.26 | 16.86 | 17.07 | 21,717 | -0.08(-0.48%) |
Oct 12, 2021 | 17.21 | 17.24 | 16.95 | 17.15 | 5,255 | -0.10(-0.58%) |
Oct 11, 2021 | 17.43 | 17.67 | 17.11 | 17.26 | 5,216 | -0.17(-0.99%) |
Oct 08, 2021 | 17.25 | 17.51 | 17.12 | 17.43 | 7,887 | +0.15(+0.90%) |
Oct 07, 2021 | 17.36 | 17.51 | 17.16 | 17.27 | 4,843 | -0.06(-0.37%) |
Oct 06, 2021 | 17.31 | 17.44 | 16.96 | 17.34 | 6,624 | -0.17(-0.99%) |
Oct 05, 2021 | 17.42 | 17.61 | 17.41 | 17.51 | 23,654 | +0.14(+0.79%) |
Oct 04, 2021 | 17.46 | 17.46 | 17.34 | 17.37 | 20,113 | -0.15(-0.83%) |
Oct 01, 2021 | 17.09 | 17.83 | 16.86 | 17.52 | 29,813 | +0.57(+3.38%) |
Sep 30, 2021 | 16.75 | 17.05 | 16.68 | 16.95 | 33,757 | +0.13(+0.76%) |
Sep 29, 2021 | 16.64 | 16.88 | 16.64 | 16.82 | 24,161 | +0.02(+0.11%) |
Sep 28, 2021 | 16.77 | 16.84 | 16.63 | 16.80 | 16,741 | +0.08(+0.49%) |
Sep 27, 2021 | 16.33 | 16.82 | 16.33 | 16.72 | 59,227 | +0.39(+2.40%) |
Sep 24, 2021 | 16.14 | 16.33 | 16.14 | 16.33 | 15,004 | +0.25(+1.59%) |
Sep 23, 2021 | 15.87 | 16.14 | 15.85 | 16.07 | 10,815 | +0.29(+1.85%) |
Sep 22, 2021 | 16.04 | 16.16 | 15.73 | 15.78 | 32,312 | -0.29(-1.81%) |
Sep 21, 2021 | 15.84 | 16.23 | 15.62 | 16.07 | 58,343 | +0.31(+1.96%) |
Sep 20, 2021 | 15.38 | 15.87 | 15.33 | 15.76 | 46,037 | +0.46(+3.03%) |
Sep 17, 2021 | 16.24 | 16.37 | 15.29 | 15.30 | 169,947 | -0.86(-5.35%) |
Sep 16, 2021 | 16.02 | 16.19 | 16.02 | 16.16 | 64,501 | +0.07(+0.45%) |
Sep 15, 2021 | 16.02 | 16.21 | 15.96 | 16.09 | 48,657 | -0.03(-0.17%) |
Sep 14, 2021 | 16.33 | 16.33 | 16.02 | 16.12 | 33,838 | -0.18(-1.12%) |
Sep 13, 2021 | 16.37 | 16.56 | 16.22 | 16.30 | 38,057 | +0.05(+0.34%) |
Sep 10, 2021 | 16.36 | 16.36 | 16.18 | 16.24 | 18,830 | +0.00(+0.00%) |
Sep 09, 2021 | 16.38 | 16.38 | 16.18 | 16.24 | 33,056 | -0.10(-0.61%) |
Sep 08, 2021 | 16.50 | 16.54 | 16.24 | 16.34 | 22,711 | -0.30(-1.80%) |
Sep 07, 2021 | 16.70 | 16.80 | 16.46 | 16.65 | 24,752 | -0.05(-0.33%) |
Sep 03, 2021 | 16.70 | 16.92 | 16.54 | 16.70 | 16,211 | -0.03(-0.16%) |
Sep 02, 2021 | 16.75 | 16.91 | 16.64 | 16.73 | 14,287 | +0.00(+0.00%) |
Sep 01, 2021 | 16.83 | 16.92 | 16.64 | 16.73 | 11,992 | -0.19(-1.13%) |
Aug 31, 2021 | 16.55 | 16.92 | 16.51 | 16.92 | 97,291 | +0.36(+2.20%) |
Aug 30, 2021 | 16.59 | 16.59 | 16.45 | 16.55 | 27,581 | +0.11(+0.66%) |
Aug 27, 2021 | 16.38 | 16.55 | 16.36 | 16.45 | 15,658 | +0.01(+0.06%) |
Aug 26, 2021 | 16.40 | 16.45 | 16.36 | 16.44 | 15,254 | +0.01(+0.06%) |
Aug 25, 2021 | 16.38 | 16.46 | 16.20 | 16.43 | 18,959 | +0.04(+0.22%) |
Aug 24, 2021 | 16.19 | 16.49 | 16.19 | 16.39 | 14,532 | +0.03(+0.17%) |
Aug 23, 2021 | 16.44 | 16.44 | 16.21 | 16.36 | 13,630 | +0.01(+0.06%) |
Aug 20, 2021 | 16.21 | 16.35 | 16.21 | 16.35 | 19,896 | +0.15(+0.90%) |
Aug 19, 2021 | 16.14 | 16.34 | 16.07 | 16.21 | 30,090 | -0.14(-0.84%) |
Aug 18, 2021 | 16.43 | 16.43 | 16.14 | 16.34 | 23,596 | -0.04(-0.22%) |
Aug 17, 2021 | 16.41 | 16.49 | 16.22 | 16.38 | 60,177 | -0.03(-0.17%) |
Aug 16, 2021 | 16.42 | 16.53 | 16.35 | 16.41 | 11,564 | -0.02(-0.11%) |
Aug 13, 2021 | 16.47 | 16.47 | 15.96 | 16.43 | 20,911 | -0.04(-0.22%) |
Aug 12, 2021 | 16.58 | 16.59 | 16.27 | 16.46 | 49,415 | -0.06(-0.39%) |
Aug 11, 2021 | 16.43 | 16.59 | 16.38 | 16.53 | 35,692 | +0.05(+0.33%) |
Aug 10, 2021 | 15.98 | 16.56 | 15.98 | 16.47 | 67,965 | +0.63(+3.96%) |
Aug 09, 2021 | 16.16 | 16.17 | 15.50 | 15.84 | 1,516,926 | -0.35(-2.14%) |
Aug 06, 2021 | 16.19 | 16.34 | 15.94 | 16.19 | 44,802 | -0.11(-0.67%) |
Aug 05, 2021 | 16.36 | 16.36 | 16.11 | 16.30 | 20,882 | -0.06(-0.39%) |
Aug 04, 2021 | 16.43 | 16.56 | 16.34 | 16.36 | 14,738 | +0.02(+0.11%) |
Aug 03, 2021 | 16.33 | 16.52 | 16.13 | 16.34 | 19,970 | -0.04(-0.22%) |