Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.55 | 17.00 | 16.38 | 16.42 | 162,317 | -0.23(-1.38%) |
Oct 28, 2021 | 16.54 | 16.89 | 16.31 | 16.65 | 179,619 | +0.15(+0.91%) |
Oct 27, 2021 | 17.20 | 17.32 | 16.45 | 16.50 | 183,007 | -0.70(-4.07%) |
Oct 26, 2021 | 17.84 | 17.17 | 17.20 | 272,773 | -0.65(-3.64%) | |
Oct 25, 2021 | 17.43 | 17.86 | 17.19 | 17.85 | 143,888 | +0.51(+2.94%) |
Oct 22, 2021 | 17.41 | 17.47 | 17.15 | 17.34 | 155,357 | -0.32(-1.81%) |
Oct 21, 2021 | 17.66 | 17.91 | 17.53 | 17.66 | 156,655 | -0.12(-0.67%) |
Oct 20, 2021 | 17.55 | 17.96 | 17.50 | 17.78 | 100,653 | +0.32(+1.83%) |
Oct 19, 2021 | 17.15 | 17.48 | 16.86 | 17.46 | 180,096 | +0.21(+1.22%) |
Oct 18, 2021 | 17.86 | 17.86 | 17.22 | 17.25 | 150,705 | -0.65(-3.63%) |
Oct 15, 2021 | 18.14 | 18.14 | 17.85 | 17.90 | 222,337 | -0.03(-0.17%) |
Oct 14, 2021 | 18.18 | 18.25 | 17.74 | 17.93 | 190,773 | -0.03(-0.17%) |
Oct 13, 2021 | 17.82 | 18.20 | 17.57 | 17.96 | 115,975 | +0.26(+1.47%) |
Oct 12, 2021 | 17.40 | 17.71 | 17.37 | 17.70 | 247,109 | +0.26(+1.49%) |
Oct 11, 2021 | 17.78 | 18.19 | 17.40 | 17.44 | 157,593 | -0.35(-1.97%) |
Oct 08, 2021 | 17.97 | 18.00 | 17.73 | 17.79 | 189,337 | -0.03(-0.17%) |
Oct 07, 2021 | 17.63 | 18.11 | 17.51 | 17.82 | 519,843 | -0.02(-0.11%) |
Oct 06, 2021 | 17.10 | 18.02 | 17.03 | 17.84 | 389,878 | +0.59(+3.42%) |
Oct 05, 2021 | 17.06 | 17.56 | 16.83 | 17.25 | 301,637 | +0.19(+1.11%) |
Oct 04, 2021 | 17.67 | 17.72 | 16.84 | 17.06 | 300,231 | -0.78(-4.37%) |
Oct 01, 2021 | 17.50 | 17.88 | 17.08 | 17.84 | 195,303 | +0.27(+1.54%) |
Sep 30, 2021 | 16.85 | 17.74 | 16.68 | 17.57 | 504,280 | +0.68(+4.03%) |
Sep 29, 2021 | 16.80 | 17.00 | 16.39 | 16.89 | 208,757 | +0.10(+0.60%) |
Sep 28, 2021 | 18.61 | 18.64 | 16.66 | 16.79 | 548,843 | -1.99(-10.60%) |
Sep 27, 2021 | 18.26 | 18.95 | 18.11 | 18.78 | 328,877 | +0.59(+3.24%) |
Sep 24, 2021 | 17.95 | 18.26 | 17.61 | 18.19 | 259,024 | +0.25(+1.39%) |
Sep 23, 2021 | 17.55 | 17.98 | 17.54 | 17.94 | 168,648 | +0.44(+2.51%) |
Sep 22, 2021 | 17.58 | 17.90 | 17.11 | 17.50 | 274,344 | -0.10(-0.57%) |
Sep 21, 2021 | 17.35 | 17.71 | 17.21 | 17.60 | 124,689 | +0.30(+1.73%) |
Sep 20, 2021 | 17.58 | 17.71 | 17.09 | 17.30 | 190,594 | -0.59(-3.30%) |
Sep 17, 2021 | 17.79 | 18.23 | 17.45 | 17.89 | 516,602 | +0.03(+0.17%) |
Sep 16, 2021 | 18.41 | 18.41 | 17.76 | 17.86 | 198,700 | -0.64(-3.46%) |
Sep 15, 2021 | 17.38 | 18.58 | 17.31 | 18.50 | 368,271 | +1.02(+5.84%) |
Sep 14, 2021 | 17.47 | 17.84 | 17.35 | 17.48 | 550,506 | +0.40(+2.34%) |
Sep 13, 2021 | 17.10 | 17.30 | 16.80 | 17.08 | 234,594 | +0.04(+0.23%) |
Sep 10, 2021 | 17.09 | 17.34 | 16.77 | 17.04 | 558,911 | +0.57(+3.46%) |
Sep 09, 2021 | 16.61 | 16.70 | 16.45 | 16.47 | 289,819 | -0.17(-1.02%) |
Sep 08, 2021 | 17.05 | 17.05 | 16.38 | 16.64 | 415,627 | -0.36(-2.12%) |
Sep 07, 2021 | 16.90 | 17.23 | 16.78 | 17.00 | 228,158 | +0.01(+0.06%) |
Sep 03, 2021 | 17.75 | 17.83 | 16.93 | 16.99 | 174,589 | -0.75(-4.23%) |
Sep 02, 2021 | 17.82 | 18.05 | 17.58 | 17.74 | 186,769 | -0.04(-0.22%) |
Sep 01, 2021 | 17.92 | 18.09 | 17.63 | 17.78 | 161,223 | -0.20(-1.11%) |
Aug 31, 2021 | 17.29 | 18.00 | 17.21 | 17.98 | 401,345 | +0.72(+4.17%) |
Aug 30, 2021 | 17.25 | 17.55 | 17.08 | 17.26 | 106,887 | +0.07(+0.41%) |
Aug 27, 2021 | 16.62 | 17.26 | 16.62 | 17.19 | 198,792 | +0.46(+2.75%) |
Aug 26, 2021 | 17.04 | 17.21 | 16.57 | 16.73 | 228,612 | -0.40(-2.34%) |
Aug 25, 2021 | 16.97 | 17.56 | 16.59 | 17.13 | 266,768 | +0.04(+0.23%) |
Aug 24, 2021 | 17.50 | 17.55 | 17.06 | 17.09 | 218,280 | -0.51(-2.90%) |
Aug 23, 2021 | 17.39 | 17.66 | 17.28 | 17.60 | 140,058 | +0.21(+1.21%) |
Aug 20, 2021 | 17.08 | 17.71 | 17.00 | 17.39 | 287,685 | +0.20(+1.16%) |
Aug 19, 2021 | 17.70 | 17.87 | 16.99 | 17.19 | 242,166 | -0.68(-3.81%) |
Aug 18, 2021 | 17.97 | 18.12 | 17.66 | 17.87 | 332,730 | -0.12(-0.67%) |
Aug 17, 2021 | 17.29 | 18.14 | 17.13 | 17.99 | 277,866 | +0.44(+2.51%) |
Aug 16, 2021 | 17.52 | 17.65 | 16.91 | 17.55 | 225,386 | -0.18(-1.02%) |
Aug 13, 2021 | 17.38 | 18.05 | 17.29 | 17.73 | 230,956 | +0.52(+3.02%) |
Aug 12, 2021 | 17.64 | 17.89 | 17.12 | 17.21 | 253,647 | -0.52(-2.93%) |
Aug 11, 2021 | 18.24 | 18.37 | 17.65 | 17.73 | 327,547 | -0.56(-3.06%) |
Aug 10, 2021 | 18.15 | 18.70 | 17.82 | 18.29 | 805,940 | +1.00(+5.78%) |
Aug 09, 2021 | 17.02 | 17.58 | 16.82 | 17.29 | 273,267 | +0.25(+1.47%) |
Aug 06, 2021 | 16.55 | 17.31 | 16.29 | 17.04 | 309,613 | +0.59(+3.59%) |
Aug 05, 2021 | 16.50 | 16.60 | 16.02 | 16.45 | 490,200 | -0.08(-0.48%) |
Aug 04, 2021 | 16.81 | 16.93 | 16.36 | 16.53 | 504,571 | -0.45(-2.65%) |
Aug 03, 2021 | 17.34 | 17.34 | 16.82 | 16.98 | 328,613 | -0.28(-1.62%) |