Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.04 | 18.15 | 17.88 | 18.12 | 60,450 | +0.04(+0.24%) |
Oct 28, 2021 | 17.93 | 18.09 | 17.85 | 18.07 | 30,223 | +0.24(+1.35%) |
Oct 27, 2021 | 17.88 | 18.08 | 17.83 | 17.83 | 25,423 | -0.03(-0.16%) |
Oct 26, 2021 | 17.89 | 17.85 | 17.86 | 18,660 | +0.00(+0.00%) | |
Oct 25, 2021 | 17.80 | 18.03 | 17.80 | 17.86 | 46,582 | +0.06(+0.33%) |
Oct 22, 2021 | 17.80 | 17.91 | 17.80 | 17.80 | 25,121 | +0.00(+0.00%) |
Oct 21, 2021 | 17.87 | 17.93 | 17.80 | 17.80 | 17,828 | -0.03(-0.16%) |
Oct 20, 2021 | 17.90 | 17.90 | 17.74 | 17.83 | 26,902 | +0.04(+0.25%) |
Oct 19, 2021 | 17.94 | 18.02 | 17.50 | 17.79 | 65,702 | -0.09(-0.49%) |
Oct 18, 2021 | 17.85 | 17.93 | 17.85 | 17.88 | 50,482 | +0.01(+0.04%) |
Oct 15, 2021 | 17.85 | 17.94 | 17.83 | 17.87 | 28,889 | +0.06(+0.33%) |
Oct 14, 2021 | 17.93 | 17.93 | 17.72 | 17.81 | 23,383 | +0.02(+0.12%) |
Oct 13, 2021 | 17.80 | 17.91 | 17.71 | 17.79 | 25,390 | -0.02(-0.12%) |
Oct 12, 2021 | 17.96 | 17.97 | 17.73 | 17.81 | 30,342 | -0.12(-0.65%) |
Oct 11, 2021 | 17.82 | 18.06 | 17.81 | 17.93 | 53,018 | +0.04(+0.20%) |
Oct 08, 2021 | 17.57 | 18.11 | 17.51 | 17.89 | 62,183 | +0.32(+1.83%) |
Oct 07, 2021 | 17.74 | 17.80 | 17.50 | 17.57 | 180,404 | -0.14(-0.79%) |
Oct 06, 2021 | 17.72 | 17.73 | 17.58 | 17.71 | 23,429 | +0.02(+0.12%) |
Oct 05, 2021 | 17.66 | 17.75 | 17.66 | 17.69 | 15,469 | +0.04(+0.21%) |
Oct 04, 2021 | 17.82 | 17.88 | 17.57 | 17.65 | 32,386 | -0.15(-0.86%) |
Oct 01, 2021 | 17.84 | 17.86 | 17.69 | 17.80 | 19,554 | -0.02(-0.12%) |
Sep 30, 2021 | 17.67 | 17.86 | 17.54 | 17.83 | 50,769 | +0.16(+0.91%) |
Sep 29, 2021 | 17.57 | 17.83 | 17.57 | 17.66 | 29,434 | +0.10(+0.54%) |
Sep 28, 2021 | 17.68 | 17.86 | 17.57 | 17.57 | 35,601 | -0.12(-0.66%) |
Sep 27, 2021 | 17.69 | 17.94 | 17.68 | 17.69 | 28,445 | -0.01(-0.04%) |
Sep 24, 2021 | 17.68 | 18.02 | 17.68 | 17.69 | 20,971 | +0.04(+0.21%) |
Sep 23, 2021 | 17.69 | 17.82 | 17.63 | 17.66 | 42,914 | +0.04(+0.21%) |
Sep 22, 2021 | 17.92 | 18.04 | 17.61 | 17.62 | 42,101 | -0.26(-1.47%) |
Sep 21, 2021 | 17.57 | 18.10 | 17.57 | 17.88 | 34,162 | +0.30(+1.71%) |
Sep 20, 2021 | 17.64 | 17.90 | 17.46 | 17.58 | 54,837 | -0.38(-2.12%) |
Sep 17, 2021 | 17.72 | 18.12 | 17.72 | 17.96 | 117,774 | +0.20(+1.11%) |
Sep 16, 2021 | 17.57 | 17.86 | 17.46 | 17.77 | 38,029 | +0.26(+1.51%) |
Sep 15, 2021 | 17.33 | 17.53 | 17.33 | 17.50 | 45,351 | +0.15(+0.89%) |
Sep 14, 2021 | 17.42 | 17.43 | 17.29 | 17.35 | 24,857 | -0.08(-0.46%) |
Sep 13, 2021 | 17.62 | 17.69 | 17.27 | 17.43 | 50,412 | -0.18(-1.00%) |
Sep 10, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 27,406 | -0.08(-0.46%) |
Sep 09, 2021 | 17.79 | 17.85 | 17.64 | 17.69 | 36,851 | -0.06(-0.33%) |
Sep 08, 2021 | 17.90 | 17.90 | 17.66 | 17.74 | 48,281 | -0.08(-0.45%) |
Sep 07, 2021 | 17.78 | 18.07 | 17.78 | 17.83 | 65,126 | -0.02(-0.12%) |
Sep 03, 2021 | 17.91 | 17.96 | 17.82 | 17.85 | 27,415 | -0.04(-0.20%) |
Sep 02, 2021 | 17.62 | 17.90 | 17.62 | 17.88 | 47,034 | +0.26(+1.50%) |
Sep 01, 2021 | 17.70 | 17.73 | 17.50 | 17.62 | 67,063 | -0.10(-0.58%) |
Aug 31, 2021 | 17.73 | 17.73 | 17.58 | 17.72 | 83,905 | -0.04(-0.25%) |
Aug 30, 2021 | 17.37 | 17.77 | 17.29 | 17.77 | 95,181 | +0.36(+2.06%) |
Aug 27, 2021 | 17.46 | 17.72 | 17.22 | 17.41 | 84,209 | +0.06(+0.34%) |
Aug 26, 2021 | 17.60 | 17.79 | 17.34 | 17.35 | 71,979 | -0.22(-1.25%) |
Aug 25, 2021 | 17.42 | 17.57 | 17.20 | 17.57 | 44,715 | +0.07(+0.42%) |
Aug 24, 2021 | 17.57 | 17.57 | 17.28 | 17.50 | 41,636 | +0.07(+0.42%) |
Aug 23, 2021 | 17.64 | 17.64 | 16.92 | 17.42 | 79,165 | -0.07(-0.42%) |
Aug 20, 2021 | 17.64 | 17.64 | 17.35 | 17.50 | 42,201 | +0.00(+0.00%) |
Aug 19, 2021 | 17.35 | 17.57 | 17.28 | 17.50 | 40,104 | +0.15(+0.84%) |
Aug 18, 2021 | 17.79 | 17.79 | 17.28 | 17.35 | 37,263 | -0.44(-2.47%) |
Aug 17, 2021 | 17.93 | 17.93 | 17.72 | 17.79 | 30,505 | -0.15(-0.82%) |
Aug 16, 2021 | 18.37 | 18.37 | 17.72 | 17.93 | 42,074 | -0.44(-2.39%) |
Aug 13, 2021 | 18.23 | 18.45 | 18.23 | 18.37 | 59,031 | +0.14(+0.78%) |
Aug 12, 2021 | 18.16 | 18.23 | 18.09 | 18.23 | 43,591 | +0.14(+0.79%) |
Aug 11, 2021 | 17.87 | 18.09 | 17.75 | 18.09 | 57,646 | +0.43(+2.43%) |
Aug 10, 2021 | 17.66 | 17.80 | 17.59 | 17.66 | 34,287 | +0.07(+0.41%) |
Aug 09, 2021 | 17.66 | 17.66 | 17.23 | 17.59 | 34,973 | +0.14(+0.82%) |
Aug 06, 2021 | 17.52 | 17.80 | 17.23 | 17.44 | 66,806 | +0.07(+0.41%) |
Aug 05, 2021 | 17.09 | 17.52 | 17.09 | 17.37 | 34,390 | +0.21(+1.25%) |
Aug 04, 2021 | 17.23 | 17.23 | 17.09 | 17.16 | 15,477 | -0.07(-0.41%) |
Aug 03, 2021 | 17.16 | 17.23 | 16.59 | 17.23 | 29,887 | +0.14(+0.84%) |