Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.61 | 16.61 | 16.56 | 16.57 | 615 | -0.07(-0.42%) |
Oct 28, 2021 | 16.37 | 16.72 | 16.37 | 16.64 | 1,992 | +0.41(+2.53%) |
Oct 27, 2021 | 16.17 | 16.23 | 16.07 | 16.23 | 10,240 | -0.60(-3.57%) |
Oct 26, 2021 | 16.14 | 16.83 | 16.14 | 16.83 | 256 | +0.15(+0.90%) |
Oct 25, 2021 | 16.77 | 16.82 | 16.61 | 16.68 | 1,996 | -0.32(-1.88%) |
Oct 22, 2021 | 17.18 | 17.33 | 17.00 | 17.00 | 3,327 | -0.24(-1.39%) |
Oct 21, 2021 | 17.25 | 17.25 | 17.24 | 17.24 | 1,004 | -0.16(-0.92%) |
Oct 20, 2021 | 17.50 | 17.80 | 17.40 | 17.40 | 4,411 | +0.17(+0.99%) |
Oct 19, 2021 | 17.00 | 17.31 | 17.00 | 17.23 | 2,312 | +0.27(+1.59%) |
Oct 15, 2021 | 16.96 | 16.96 | 16.96 | 57 | -0.27(-1.57%) | |
Oct 14, 2021 | 17.45 | 17.50 | 17.23 | 17.23 | 7,504 | -0.13(-0.75%) |
Oct 13, 2021 | 16.84 | 17.36 | 16.84 | 17.36 | 1,485 | +1.09(+6.70%) |
Oct 12, 2021 | 16.05 | 16.27 | 16.00 | 16.27 | 10,281 | +1.29(+8.61%) |
Oct 11, 2021 | 14.30 | 14.98 | 14.30 | 14.98 | 700 | -0.33(-2.16%) |
Oct 08, 2021 | 15.24 | 15.39 | 15.21 | 15.31 | 2,763 | -0.08(-0.52%) |
Oct 07, 2021 | 15.39 | 15.49 | 15.39 | 15.39 | 6,391 | +0.15(+0.98%) |
Oct 06, 2021 | 15.18 | 15.24 | 15.16 | 15.24 | 2,489 | -0.18(-1.17%) |
Oct 05, 2021 | 15.46 | 15.46 | 15.42 | 15.42 | 3,301 | -0.14(-0.90%) |
Oct 04, 2021 | 15.64 | 15.64 | 15.43 | 15.56 | 834 | -0.02(-0.15%) |
Oct 01, 2021 | 15.81 | 15.81 | 15.58 | 15.58 | 10,994 | -0.42(-2.61%) |
Sep 30, 2021 | 15.93 | 16.00 | 15.87 | 16.00 | 2,136 | +0.08(+0.50%) |
Sep 29, 2021 | 16.01 | 16.09 | 15.92 | 15.92 | 2,000 | +0.00(+0.00%) |
Sep 28, 2021 | 15.76 | 15.92 | 15.50 | 15.92 | 24,432 | -0.10(-0.62%) |
Sep 27, 2021 | 16.20 | 16.24 | 16.02 | 16.02 | 16,065 | -0.40(-2.44%) |
Sep 24, 2021 | 16.76 | 16.78 | 16.42 | 16.42 | 5,451 | -0.50(-2.98%) |
Sep 23, 2021 | 16.92 | 16.92 | 16.92 | 16.92 | 1,018 | +0.16(+0.98%) |
Sep 22, 2021 | 16.90 | 16.90 | 16.76 | 16.76 | 359 | +0.02(+0.12%) |
Sep 21, 2021 | 16.56 | 16.83 | 16.56 | 16.74 | 10,594 | +0.11(+0.66%) |
Sep 20, 2021 | 16.99 | 16.99 | 16.50 | 16.63 | 7,567 | -0.29(-1.71%) |
Sep 17, 2021 | 16.80 | 16.92 | 16.75 | 16.92 | 2,063 | +0.49(+2.98%) |
Sep 16, 2021 | 16.65 | 16.65 | 16.43 | 16.43 | 1,600 | -0.12(-0.71%) |
Sep 15, 2021 | 16.51 | 16.55 | 16.51 | 16.55 | 249 | +0.18(+1.08%) |
Sep 14, 2021 | 16.41 | 16.41 | 16.34 | 16.37 | 2,307 | +0.00(+0.00%) |
Sep 13, 2021 | 16.31 | 16.37 | 16.24 | 16.37 | 1,672 | +0.16(+0.99%) |
Sep 10, 2021 | 16.39 | 16.39 | 16.21 | 16.21 | 2,189 | -0.23(-1.41%) |
Sep 09, 2021 | 16.60 | 16.61 | 16.44 | 16.44 | 4,701 | -0.23(-1.38%) |
Sep 08, 2021 | 16.93 | 16.95 | 16.67 | 16.67 | 3,652 | -0.15(-0.89%) |
Sep 07, 2021 | 16.40 | 16.91 | 16.39 | 16.82 | 22,780 | +0.50(+3.06%) |
Sep 03, 2021 | 16.18 | 16.32 | 16.18 | 16.32 | 6,925 | +0.05(+0.31%) |
Sep 02, 2021 | 16.37 | 16.39 | 16.24 | 16.27 | 11,478 | +0.09(+0.56%) |
Sep 01, 2021 | 16.07 | 16.18 | 16.07 | 16.18 | 1,128 | +0.32(+2.02%) |
Aug 31, 2021 | 15.86 | 15.86 | 15.75 | 15.86 | 1,963 | +0.04(+0.25%) |
Aug 30, 2021 | 15.90 | 15.92 | 15.82 | 15.82 | 3,048 | +0.01(+0.06%) |
Aug 27, 2021 | 15.76 | 15.82 | 15.76 | 15.81 | 2,102 | +0.19(+1.22%) |
Aug 26, 2021 | 15.62 | 15.62 | 15.62 | 15.62 | 274 | -0.12(-0.76%) |
Aug 24, 2021 | 15.74 | 15.74 | 15.74 | 97 | -0.05(-0.31%) | |
Aug 23, 2021 | 15.54 | 15.79 | 15.49 | 15.79 | 5,816 | +0.27(+1.73%) |
Aug 20, 2021 | 15.31 | 15.61 | 15.31 | 15.52 | 2,038 | +0.22(+1.44%) |
Aug 19, 2021 | 15.31 | 15.37 | 15.21 | 15.30 | 13,243 | -0.07(-0.46%) |
Aug 18, 2021 | 15.29 | 15.43 | 15.22 | 15.37 | 14,784 | -0.51(-3.21%) |
Aug 17, 2021 | 15.90 | 15.90 | 15.83 | 15.88 | 1,166 | +0.02(+0.13%) |
Aug 16, 2021 | 15.83 | 15.95 | 15.83 | 15.86 | 2,023 | -0.06(-0.38%) |
Aug 13, 2021 | 15.82 | 15.92 | 15.82 | 15.92 | 1,109 | +0.14(+0.89%) |
Aug 12, 2021 | 15.86 | 15.89 | 15.55 | 15.78 | 17,618 | -0.15(-0.94%) |
Aug 11, 2021 | 15.99 | 16.00 | 15.87 | 15.93 | 12,773 | -0.19(-1.18%) |
Aug 10, 2021 | 16.10 | 16.16 | 16.07 | 16.12 | 10,243 | -0.23(-1.41%) |
Aug 09, 2021 | 16.39 | 16.39 | 16.31 | 16.35 | 1,201 | -0.11(-0.67%) |
Aug 06, 2021 | 16.95 | 16.95 | 16.46 | 16.46 | 2,137 | -0.49(-2.89%) |
Aug 05, 2021 | 16.87 | 17.02 | 16.81 | 16.95 | 2,541 | +0.57(+3.48%) |
Aug 04, 2021 | 16.66 | 16.66 | 16.06 | 16.38 | 25,166 | -0.82(-4.77%) |
Aug 03, 2021 | 16.96 | 17.20 | 16.95 | 17.20 | 10,216 | +0.69(+4.18%) |