Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.57 | 16.60 | 16.45 | 16.51 | 594,317 | -0.08(-0.48%) |
Oct 28, 2021 | 16.63 | 16.68 | 16.55 | 16.59 | 726,124 | +0.02(+0.11%) |
Oct 27, 2021 | 16.57 | 16.61 | 16.55 | 16.57 | 342,289 | +0.02(+0.11%) |
Oct 26, 2021 | 16.66 | 16.53 | 16.55 | 736,325 | -0.09(-0.53%) | |
Oct 25, 2021 | 16.74 | 16.74 | 16.59 | 16.64 | 549,441 | -0.10(-0.58%) |
Oct 22, 2021 | 16.84 | 16.86 | 16.72 | 16.74 | 493,415 | -0.07(-0.42%) |
Oct 21, 2021 | 16.83 | 16.91 | 16.76 | 16.81 | 430,041 | -0.03(-0.16%) |
Oct 20, 2021 | 16.75 | 16.83 | 16.72 | 16.83 | 400,595 | +0.10(+0.58%) |
Oct 19, 2021 | 16.76 | 16.77 | 16.67 | 16.74 | 326,715 | +0.00(+0.00%) |
Oct 18, 2021 | 16.74 | 16.80 | 16.68 | 16.74 | 383,917 | -0.04(-0.21%) |
Oct 15, 2021 | 16.81 | 16.88 | 16.74 | 16.77 | 681,794 | -0.02(-0.10%) |
Oct 14, 2021 | 16.77 | 16.81 | 16.68 | 16.79 | 749,185 | +0.02(+0.10%) |
Oct 13, 2021 | 16.78 | 16.80 | 16.73 | 16.77 | 620,307 | +0.01(+0.05%) |
Oct 12, 2021 | 16.73 | 16.78 | 16.70 | 16.76 | 361,993 | +0.03(+0.16%) |
Oct 11, 2021 | 16.69 | 16.78 | 16.67 | 16.74 | 263,187 | +0.02(+0.10%) |
Oct 08, 2021 | 16.68 | 16.78 | 16.67 | 16.72 | 372,004 | +0.04(+0.21%) |
Oct 07, 2021 | 16.64 | 16.79 | 16.61 | 16.68 | 517,015 | +0.07(+0.42%) |
Oct 06, 2021 | 16.51 | 16.69 | 16.34 | 16.61 | 549,382 | +0.06(+0.37%) |
Oct 05, 2021 | 16.60 | 16.61 | 16.50 | 16.55 | 315,433 | -0.03(-0.16%) |
Oct 04, 2021 | 16.49 | 16.66 | 16.48 | 16.58 | 477,219 | +0.04(+0.21%) |
Oct 01, 2021 | 16.38 | 16.59 | 16.34 | 16.54 | 664,660 | +0.21(+1.29%) |
Sep 30, 2021 | 16.61 | 16.61 | 16.34 | 16.33 | 577,027 | -0.22(-1.32%) |
Sep 29, 2021 | 16.52 | 16.64 | 16.47 | 16.55 | 537,906 | +0.08(+0.48%) |
Sep 28, 2021 | 16.50 | 16.54 | 16.32 | 16.47 | 1,013,390 | -0.05(-0.32%) |
Sep 27, 2021 | 16.48 | 16.74 | 16.46 | 16.53 | 555,926 | +0.00(+0.00%) |
Sep 24, 2021 | 16.48 | 16.64 | 16.48 | 16.53 | 850,119 | -0.02(-0.11%) |
Sep 23, 2021 | 16.62 | 16.66 | 16.52 | 16.54 | 459,486 | -0.06(-0.37%) |
Sep 22, 2021 | 16.63 | 16.69 | 16.59 | 16.60 | 487,959 | +0.04(+0.21%) |
Sep 21, 2021 | 16.63 | 16.69 | 16.55 | 16.57 | 561,586 | +0.01(+0.05%) |
Sep 20, 2021 | 16.42 | 16.62 | 16.41 | 16.56 | 1,785,753 | +0.06(+0.37%) |
Sep 17, 2021 | 16.71 | 16.72 | 16.50 | 16.50 | 3,684,295 | -0.18(-1.10%) |
Sep 16, 2021 | 16.56 | 16.78 | 16.54 | 16.68 | 1,304,333 | +0.12(+0.74%) |
Sep 15, 2021 | 16.64 | 16.67 | 16.53 | 16.56 | 1,833,980 | -0.05(-0.32%) |
Sep 14, 2021 | 16.37 | 16.70 | 16.36 | 16.61 | 2,809,816 | +0.38(+2.32%) |
Sep 13, 2021 | 16.20 | 16.28 | 16.12 | 16.24 | 804,402 | +0.11(+0.65%) |
Sep 10, 2021 | 16.31 | 16.31 | 16.13 | 16.13 | 1,211,909 | -0.11(-0.70%) |
Sep 09, 2021 | 16.43 | 16.46 | 16.25 | 16.25 | 923,062 | -0.19(-1.17%) |
Sep 08, 2021 | 16.49 | 16.51 | 16.42 | 16.44 | 718,641 | -0.05(-0.32%) |
Sep 07, 2021 | 16.60 | 16.60 | 16.31 | 16.49 | 895,005 | -0.15(-0.89%) |
Sep 03, 2021 | 16.61 | 16.68 | 16.55 | 16.64 | 712,048 | +0.01(+0.05%) |
Sep 02, 2021 | 16.64 | 16.69 | 16.59 | 16.63 | 1,413,182 | -0.02(-0.11%) |
Sep 01, 2021 | 16.63 | 16.74 | 16.60 | 16.65 | 1,449,109 | +0.03(+0.16%) |
Aug 31, 2021 | 16.47 | 16.64 | 16.45 | 16.62 | 2,881,569 | +0.13(+0.80%) |
Aug 30, 2021 | 16.53 | 16.60 | 16.48 | 16.49 | 1,787,856 | -0.04(-0.21%) |
Aug 27, 2021 | 16.46 | 16.60 | 16.35 | 16.53 | 3,416,066 | +0.16(+0.96%) |
Aug 26, 2021 | 16.55 | 16.59 | 16.36 | 16.37 | 8,020,971 | -0.17(-1.01%) |
Aug 25, 2021 | 16.65 | 16.66 | 16.53 | 16.53 | 3,196,223 | -0.14(-0.84%) |
Aug 24, 2021 | 16.67 | 16.70 | 16.60 | 16.67 | 2,024,306 | +0.00(+0.00%) |
Aug 23, 2021 | 16.73 | 16.77 | 16.64 | 16.67 | 1,075,905 | -0.03(-0.16%) |
Aug 20, 2021 | 16.60 | 16.73 | 16.60 | 16.70 | 773,526 | +0.06(+0.37%) |
Aug 19, 2021 | 16.64 | 16.72 | 16.59 | 16.64 | 959,897 | +0.08(+0.48%) |
Aug 18, 2021 | 16.46 | 16.61 | 16.43 | 16.56 | 706,512 | +0.10(+0.59%) |
Aug 17, 2021 | 16.66 | 16.66 | 16.43 | 16.46 | 1,232,846 | -0.26(-1.57%) |
Aug 16, 2021 | 16.68 | 16.77 | 16.68 | 16.73 | 523,561 | +0.11(+0.69%) |
Aug 13, 2021 | 16.60 | 16.64 | 16.55 | 16.61 | 383,431 | -0.10(-0.58%) |
Aug 12, 2021 | 16.74 | 16.75 | 16.67 | 16.71 | 286,733 | -0.01(-0.05%) |
Aug 11, 2021 | 16.75 | 16.78 | 16.69 | 16.72 | 362,838 | -0.01(-0.05%) |
Aug 10, 2021 | 16.66 | 16.75 | 16.61 | 16.73 | 270,383 | +0.04(+0.21%) |
Aug 09, 2021 | 16.78 | 16.78 | 16.63 | 16.69 | 217,138 | -0.12(-0.73%) |
Aug 06, 2021 | 16.86 | 16.95 | 16.75 | 16.81 | 472,850 | -0.03(-0.16%) |
Aug 05, 2021 | 16.60 | 16.88 | 16.60 | 16.84 | 811,988 | +0.31(+1.85%) |
Aug 04, 2021 | 16.53 | 16.56 | 16.46 | 16.53 | 518,301 | +0.03(+0.16%) |
Aug 03, 2021 | 16.64 | 16.75 | 16.50 | 16.51 | 412,582 | -0.07(-0.42%) |