Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.91 | 19.42 | 18.70 | 19.24 | 27,137 | +0.70(+3.80%) |
Oct 28, 2021 | 18.35 | 18.58 | 18.54 | 7,810 | +0.33(+1.79%) | |
Oct 27, 2021 | 18.94 | 18.97 | 18.09 | 18.21 | 61,585 | -0.80(-4.23%) |
Oct 26, 2021 | 18.97 | 19.13 | 19.02 | 42,459 | +0.04(+0.19%) | |
Oct 25, 2021 | 18.93 | 19.24 | 18.64 | 18.98 | 289,723 | +0.14(+0.72%) |
Oct 22, 2021 | 18.79 | 18.92 | 18.68 | 18.85 | 15,791 | +0.05(+0.24%) |
Oct 21, 2021 | 18.90 | 18.90 | 18.55 | 18.80 | 7,482 | -0.05(-0.24%) |
Oct 20, 2021 | 18.61 | 18.97 | 18.41 | 18.85 | 62,322 | +0.25(+1.36%) |
Oct 19, 2021 | 18.51 | 18.59 | 18.37 | 18.59 | 16,268 | +0.08(+0.44%) |
Oct 18, 2021 | 18.40 | 18.61 | 18.28 | 18.51 | 34,633 | -0.02(-0.10%) |
Oct 15, 2021 | 18.38 | 18.78 | 18.04 | 18.53 | 48,774 | +0.27(+1.48%) |
Oct 14, 2021 | 18.35 | 18.37 | 18.12 | 18.26 | 23,472 | -0.02(-0.10%) |
Oct 13, 2021 | 18.20 | 18.37 | 17.92 | 18.28 | 25,295 | +0.07(+0.40%) |
Oct 12, 2021 | 18.25 | 18.36 | 17.90 | 18.20 | 15,379 | -0.03(-0.15%) |
Oct 11, 2021 | 18.20 | 18.37 | 18.03 | 18.23 | 17,832 | -0.02(-0.10%) |
Oct 08, 2021 | 17.83 | 18.29 | 17.54 | 18.25 | 60,950 | +0.42(+2.33%) |
Oct 07, 2021 | 17.85 | 18.02 | 17.58 | 17.83 | 277,524 | +0.02(+0.10%) |
Oct 06, 2021 | 17.68 | 18.05 | 17.34 | 17.82 | 26,742 | -0.07(-0.40%) |
Oct 05, 2021 | 17.79 | 18.01 | 17.62 | 17.89 | 19,251 | +0.18(+1.02%) |
Oct 04, 2021 | 18.18 | 18.18 | 17.67 | 17.71 | 17,188 | -0.42(-2.34%) |
Oct 01, 2021 | 18.05 | 18.19 | 17.65 | 18.13 | 24,763 | +0.14(+0.80%) |
Sep 30, 2021 | 18.25 | 18.27 | 17.91 | 17.99 | 22,587 | -0.14(-0.75%) |
Sep 29, 2021 | 18.02 | 18.34 | 17.93 | 18.12 | 20,106 | +0.14(+0.75%) |
Sep 28, 2021 | 18.32 | 18.32 | 17.73 | 17.99 | 22,349 | -0.33(-1.82%) |
Sep 27, 2021 | 17.88 | 18.47 | 17.86 | 18.32 | 33,630 | +0.42(+2.32%) |
Sep 24, 2021 | 17.74 | 18.01 | 17.64 | 17.91 | 22,481 | +0.14(+0.76%) |
Sep 23, 2021 | 17.55 | 18.20 | 17.35 | 17.77 | 31,571 | +0.36(+2.08%) |
Sep 22, 2021 | 17.37 | 17.84 | 17.37 | 17.41 | 21,905 | +0.03(+0.16%) |
Sep 21, 2021 | 17.26 | 17.97 | 17.18 | 17.38 | 30,442 | +0.20(+1.16%) |
Sep 20, 2021 | 17.05 | 17.30 | 17.05 | 17.18 | 33,245 | -0.09(-0.52%) |
Sep 17, 2021 | 18.07 | 18.12 | 17.07 | 17.27 | 159,525 | -0.87(-4.78%) |
Sep 16, 2021 | 18.07 | 18.34 | 17.98 | 18.14 | 242,342 | +0.10(+0.55%) |
Sep 15, 2021 | 18.05 | 18.16 | 17.80 | 18.04 | 153,818 | -0.14(-0.75%) |
Sep 14, 2021 | 18.07 | 18.18 | 17.62 | 18.18 | 99,164 | +0.16(+0.90%) |
Sep 13, 2021 | 18.07 | 18.28 | 17.69 | 18.02 | 107,044 | -0.05(-0.30%) |
Sep 10, 2021 | 17.37 | 18.58 | 17.37 | 18.07 | 182,479 | +0.81(+4.71%) |
Sep 09, 2021 | 17.48 | 17.61 | 17.12 | 17.26 | 73,568 | -0.18(-1.04%) |
Sep 08, 2021 | 17.97 | 17.97 | 17.28 | 17.44 | 40,562 | -0.62(-3.45%) |
Sep 07, 2021 | 18.00 | 18.24 | 17.77 | 18.06 | 108,332 | +0.08(+0.45%) |
Sep 03, 2021 | 17.55 | 18.02 | 17.54 | 17.98 | 92,556 | +0.26(+1.48%) |
Sep 02, 2021 | 17.52 | 17.76 | 17.46 | 17.72 | 70,035 | +0.24(+1.40%) |
Sep 01, 2021 | 17.20 | 17.51 | 17.04 | 17.47 | 46,259 | +0.29(+1.68%) |
Aug 31, 2021 | 17.17 | 17.35 | 16.99 | 17.18 | 41,209 | +0.05(+0.32%) |
Aug 30, 2021 | 17.63 | 17.65 | 17.02 | 17.13 | 23,621 | -0.41(-2.32%) |
Aug 27, 2021 | 17.45 | 17.66 | 17.42 | 17.54 | 43,547 | +0.13(+0.73%) |
Aug 26, 2021 | 17.56 | 17.57 | 17.23 | 17.41 | 29,953 | -0.14(-0.82%) |
Aug 25, 2021 | 17.71 | 17.71 | 17.36 | 17.55 | 36,919 | -0.04(-0.21%) |
Aug 24, 2021 | 17.60 | 17.68 | 17.27 | 17.59 | 25,637 | +0.05(+0.26%) |
Aug 23, 2021 | 17.83 | 17.99 | 17.46 | 17.55 | 54,138 | -0.26(-1.47%) |
Aug 20, 2021 | 17.58 | 18.00 | 17.50 | 17.81 | 45,751 | +0.11(+0.61%) |
Aug 19, 2021 | 17.36 | 17.73 | 17.12 | 17.70 | 89,382 | +0.17(+0.98%) |
Aug 18, 2021 | 17.86 | 17.95 | 17.45 | 17.53 | 80,945 | -0.36(-2.02%) |
Aug 17, 2021 | 18.10 | 18.47 | 17.69 | 17.89 | 39,620 | -0.34(-1.88%) |
Aug 16, 2021 | 18.50 | 18.67 | 18.18 | 18.23 | 42,686 | -0.35(-1.90%) |
Aug 13, 2021 | 18.95 | 18.95 | 18.51 | 18.58 | 35,138 | -0.33(-1.77%) |
Aug 12, 2021 | 19.23 | 19.33 | 18.86 | 18.92 | 66,465 | -0.28(-1.46%) |
Aug 11, 2021 | 18.76 | 19.23 | 18.43 | 19.20 | 97,012 | +0.42(+2.26%) |
Aug 10, 2021 | 18.78 | 18.89 | 18.39 | 18.77 | 601,080 | +0.21(+1.12%) |
Aug 09, 2021 | 17.41 | 18.79 | 17.08 | 18.57 | 271,676 | +1.16(+6.64%) |
Aug 06, 2021 | 17.25 | 17.53 | 17.15 | 17.41 | 140,364 | +0.22(+1.26%) |
Aug 05, 2021 | 17.24 | 17.61 | 17.05 | 17.19 | 31,968 | +0.03(+0.16%) |
Aug 04, 2021 | 16.96 | 17.35 | 16.55 | 17.17 | 122,180 | +0.13(+0.74%) |
Aug 03, 2021 | 17.15 | 17.34 | 16.68 | 17.04 | 73,672 | -0.09(-0.52%) |