Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.68 | 18.00 | 17.72 | 17,390 | +0.02(+0.11%) | |
Oct 28, 2021 | 17.48 | 17.79 | 17.34 | 17.70 | 10,146 | +0.30(+1.72%) |
Oct 27, 2021 | 17.44 | 17.60 | 17.34 | 17.41 | 9,592 | -0.01(-0.05%) |
Oct 26, 2021 | 17.80 | 17.41 | 17.41 | 18,886 | -0.38(-2.16%) | |
Oct 25, 2021 | 17.80 | 17.89 | 17.58 | 17.80 | 27,275 | -0.02(-0.10%) |
Oct 22, 2021 | 17.80 | 17.95 | 17.57 | 17.82 | 11,837 | -0.03(-0.16%) |
Oct 21, 2021 | 17.52 | 18.03 | 17.52 | 17.85 | 15,972 | +0.27(+1.55%) |
Oct 20, 2021 | 17.37 | 17.66 | 17.33 | 17.57 | 17,078 | +0.10(+0.59%) |
Oct 19, 2021 | 17.57 | 17.60 | 17.18 | 17.47 | 9,027 | -0.04(-0.21%) |
Oct 18, 2021 | 16.46 | 17.56 | 16.44 | 17.51 | 40,351 | +1.13(+6.92%) |
Oct 15, 2021 | 17.19 | 17.19 | 16.37 | 16.37 | 50,043 | -0.59(-3.48%) |
Oct 14, 2021 | 17.60 | 17.83 | 16.82 | 16.96 | 33,229 | -0.39(-2.25%) |
Oct 13, 2021 | 17.77 | 17.80 | 17.31 | 17.35 | 25,934 | -0.22(-1.28%) |
Oct 12, 2021 | 17.44 | 17.58 | 17.23 | 17.58 | 20,179 | +0.22(+1.29%) |
Oct 11, 2021 | 18.01 | 18.01 | 17.24 | 17.35 | 27,089 | -0.72(-3.99%) |
Oct 08, 2021 | 18.63 | 18.63 | 17.92 | 18.07 | 21,095 | -0.57(-3.06%) |
Oct 07, 2021 | 18.14 | 18.69 | 18.08 | 18.65 | 40,579 | +0.71(+3.96%) |
Oct 06, 2021 | 17.70 | 18.13 | 17.69 | 17.93 | 24,434 | +0.23(+1.32%) |
Oct 05, 2021 | 17.75 | 17.96 | 17.63 | 17.70 | 14,181 | -0.01(-0.05%) |
Oct 04, 2021 | 18.03 | 18.34 | 17.64 | 17.71 | 36,119 | -0.32(-1.76%) |
Oct 01, 2021 | 17.58 | 18.25 | 17.50 | 18.03 | 25,879 | +0.51(+2.94%) |
Sep 30, 2021 | 17.60 | 17.68 | 17.48 | 17.51 | 14,862 | +0.01(+0.05%) |
Sep 29, 2021 | 17.43 | 17.59 | 17.06 | 17.50 | 15,687 | +0.08(+0.48%) |
Sep 28, 2021 | 17.64 | 17.73 | 17.29 | 17.42 | 23,824 | -0.35(-1.95%) |
Sep 27, 2021 | 17.61 | 17.80 | 17.29 | 17.77 | 28,411 | +0.13(+0.74%) |
Sep 24, 2021 | 17.04 | 18.13 | 17.04 | 17.64 | 45,014 | +0.59(+3.46%) |
Sep 23, 2021 | 16.80 | 17.23 | 16.80 | 17.05 | 30,005 | +0.24(+1.45%) |
Sep 22, 2021 | 17.05 | 17.06 | 16.63 | 16.80 | 22,857 | -0.16(-0.94%) |
Sep 21, 2021 | 16.82 | 17.25 | 16.77 | 16.96 | 23,715 | +0.15(+0.89%) |
Sep 20, 2021 | 17.40 | 17.46 | 16.74 | 16.81 | 42,173 | -0.75(-4.26%) |
Sep 17, 2021 | 18.55 | 18.76 | 17.45 | 17.56 | 138,554 | -0.94(-5.11%) |
Sep 16, 2021 | 18.41 | 18.55 | 18.16 | 18.51 | 17,093 | +0.15(+0.82%) |
Sep 15, 2021 | 17.91 | 18.36 | 17.79 | 18.36 | 20,522 | +0.41(+2.26%) |
Sep 14, 2021 | 18.16 | 18.50 | 17.77 | 17.95 | 40,850 | -0.08(-0.47%) |
Sep 13, 2021 | 18.73 | 18.73 | 17.97 | 18.03 | 20,035 | -0.56(-3.02%) |
Sep 10, 2021 | 18.74 | 18.76 | 18.55 | 18.59 | 14,130 | -0.04(-0.20%) |
Sep 09, 2021 | 18.95 | 18.95 | 18.63 | 18.63 | 22,369 | -0.25(-1.34%) |
Sep 08, 2021 | 18.76 | 18.94 | 18.55 | 18.88 | 31,636 | +0.07(+0.40%) |
Sep 07, 2021 | 19.16 | 19.39 | 18.73 | 18.81 | 26,639 | -0.29(-1.52%) |
Sep 03, 2021 | 19.13 | 19.13 | 18.87 | 19.10 | 21,394 | +0.01(+0.05%) |
Sep 02, 2021 | 18.52 | 19.11 | 18.39 | 19.09 | 40,137 | +0.47(+2.51%) |
Sep 01, 2021 | 18.79 | 18.79 | 18.22 | 18.62 | 29,168 | -0.07(-0.35%) |
Aug 31, 2021 | 18.59 | 18.78 | 18.54 | 18.69 | 25,613 | +0.14(+0.76%) |
Aug 30, 2021 | 18.69 | 18.75 | 18.42 | 18.55 | 27,018 | -0.13(-0.70%) |
Aug 27, 2021 | 18.39 | 18.82 | 18.39 | 18.68 | 34,808 | +0.42(+2.30%) |
Aug 26, 2021 | 18.69 | 18.69 | 18.10 | 18.26 | 26,277 | -0.42(-2.25%) |
Aug 25, 2021 | 18.41 | 18.94 | 18.35 | 18.68 | 40,187 | +0.20(+1.06%) |
Aug 24, 2021 | 18.75 | 18.78 | 18.41 | 18.48 | 27,000 | -0.20(-1.05%) |
Aug 23, 2021 | 18.14 | 18.76 | 17.85 | 18.68 | 72,797 | +0.67(+3.74%) |
Aug 20, 2021 | 17.97 | 18.29 | 17.73 | 18.01 | 35,377 | +0.13(+0.73%) |
Aug 19, 2021 | 17.59 | 18.19 | 17.59 | 17.87 | 32,612 | +0.19(+1.06%) |
Aug 18, 2021 | 17.84 | 17.97 | 17.37 | 17.69 | 31,846 | -0.17(-0.94%) |
Aug 17, 2021 | 18.28 | 18.62 | 17.82 | 17.86 | 28,480 | -0.29(-1.60%) |
Aug 16, 2021 | 19.55 | 19.86 | 18.15 | 18.15 | 58,814 | -0.92(-4.83%) |
Aug 13, 2021 | 16.99 | 19.43 | 16.99 | 19.07 | 300,216 | +2.08(+12.25%) |
Aug 12, 2021 | 16.60 | 16.99 | 16.53 | 16.99 | 17,076 | +0.42(+2.53%) |
Aug 11, 2021 | 16.55 | 16.58 | 16.34 | 16.57 | 22,378 | +0.11(+0.68%) |
Aug 10, 2021 | 16.57 | 16.72 | 16.28 | 16.45 | 65,192 | -0.10(-0.62%) |
Aug 09, 2021 | 16.57 | 16.76 | 16.33 | 16.56 | 11,552 | -0.01(-0.06%) |
Aug 06, 2021 | 16.79 | 16.79 | 16.49 | 16.57 | 16,192 | +0.07(+0.45%) |
Aug 05, 2021 | 16.32 | 16.65 | 16.18 | 16.49 | 13,124 | +0.13(+0.80%) |
Aug 04, 2021 | 16.40 | 16.47 | 16.10 | 16.36 | 16,885 | -0.08(-0.51%) |
Aug 03, 2021 | 16.59 | 16.59 | 16.44 | 16.44 | 9,222 | -0.12(-0.73%) |