Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.49 | 17.78 | 17.39 | 17.65 | 44,942 | +0.16(+0.89%) |
Oct 28, 2021 | 16.96 | 17.60 | 16.82 | 17.49 | 81,122 | +0.66(+3.93%) |
Oct 27, 2021 | 17.64 | 17.64 | 16.79 | 16.83 | 107,801 | -0.82(-4.63%) |
Oct 26, 2021 | 17.93 | 17.65 | 57,697 | -0.24(-1.36%) | ||
Oct 25, 2021 | 17.55 | 18.02 | 17.51 | 17.89 | 54,795 | +0.21(+1.21%) |
Oct 22, 2021 | 17.92 | 17.92 | 17.33 | 17.68 | 62,103 | -0.37(-2.05%) |
Oct 21, 2021 | 17.89 | 18.10 | 17.69 | 18.05 | 44,204 | +0.15(+0.82%) |
Oct 20, 2021 | 17.71 | 18.21 | 17.53 | 17.90 | 101,284 | +0.41(+2.34%) |
Oct 19, 2021 | 17.22 | 17.69 | 17.21 | 17.49 | 63,806 | +0.46(+2.68%) |
Oct 18, 2021 | 17.45 | 17.51 | 16.78 | 17.04 | 114,473 | -0.64(-3.63%) |
Oct 15, 2021 | 17.98 | 18.23 | 17.60 | 17.68 | 82,278 | -0.11(-0.60%) |
Oct 14, 2021 | 17.66 | 18.19 | 17.58 | 17.79 | 79,529 | +0.34(+1.95%) |
Oct 13, 2021 | 17.30 | 17.61 | 16.82 | 17.45 | 56,434 | +0.26(+1.53%) |
Oct 12, 2021 | 17.06 | 17.26 | 16.75 | 17.18 | 50,497 | +0.12(+0.68%) |
Oct 11, 2021 | 16.94 | 17.26 | 16.54 | 17.07 | 89,672 | +0.29(+1.74%) |
Oct 08, 2021 | 17.03 | 17.03 | 16.66 | 16.77 | 76,960 | -0.21(-1.26%) |
Oct 07, 2021 | 16.72 | 17.33 | 16.44 | 16.99 | 97,517 | +0.61(+3.74%) |
Oct 06, 2021 | 16.34 | 16.39 | 15.86 | 16.38 | 107,974 | -0.20(-1.23%) |
Oct 05, 2021 | 16.79 | 17.20 | 16.35 | 16.58 | 49,219 | -0.15(-0.87%) |
Oct 04, 2021 | 17.65 | 17.79 | 16.61 | 16.73 | 91,530 | -1.05(-5.91%) |
Oct 01, 2021 | 17.48 | 17.93 | 16.69 | 17.78 | 64,080 | +0.55(+3.22%) |
Sep 30, 2021 | 18.00 | 18.15 | 17.19 | 17.22 | 83,101 | -0.35(-1.99%) |
Sep 29, 2021 | 17.72 | 17.93 | 17.29 | 17.57 | 77,094 | -0.01(-0.06%) |
Sep 28, 2021 | 18.19 | 18.19 | 17.34 | 17.58 | 149,154 | -1.04(-5.59%) |
Sep 27, 2021 | 18.03 | 18.90 | 18.03 | 18.62 | 128,403 | +0.42(+2.30%) |
Sep 24, 2021 | 17.95 | 18.54 | 17.88 | 18.20 | 103,613 | -0.10(-0.53%) |
Sep 23, 2021 | 17.26 | 18.46 | 17.06 | 18.30 | 172,586 | +1.28(+7.55%) |
Sep 22, 2021 | 17.34 | 17.42 | 16.70 | 17.02 | 112,596 | +0.00(+0.00%) |
Sep 21, 2021 | 16.60 | 17.16 | 16.55 | 17.02 | 168,899 | +0.69(+4.23%) |
Sep 20, 2021 | 16.30 | 16.67 | 15.89 | 16.33 | 132,249 | -0.83(-4.82%) |
Sep 17, 2021 | 16.83 | 17.15 | 16.49 | 17.15 | 98,590 | +0.30(+1.79%) |
Sep 16, 2021 | 17.10 | 17.10 | 16.22 | 16.85 | 158,990 | -0.24(-1.42%) |
Sep 15, 2021 | 17.17 | 17.32 | 16.87 | 17.10 | 115,979 | -0.08(-0.45%) |
Sep 14, 2021 | 17.98 | 17.98 | 16.98 | 17.17 | 175,649 | -0.58(-3.29%) |
Sep 13, 2021 | 18.38 | 18.38 | 17.50 | 17.76 | 120,565 | -0.27(-1.51%) |
Sep 10, 2021 | 18.49 | 18.49 | 17.95 | 18.03 | 101,941 | -0.18(-0.96%) |
Sep 09, 2021 | 18.47 | 18.61 | 18.02 | 18.20 | 115,565 | -0.30(-1.63%) |
Sep 08, 2021 | 18.49 | 18.54 | 17.90 | 18.51 | 96,929 | +0.04(+0.21%) |
Sep 07, 2021 | 18.94 | 18.94 | 18.22 | 18.47 | 124,015 | -0.46(-2.42%) |
Sep 03, 2021 | 19.37 | 19.37 | 18.65 | 18.92 | 97,995 | -0.51(-2.60%) |
Sep 02, 2021 | 18.64 | 19.43 | 18.63 | 19.43 | 134,069 | +0.86(+4.61%) |
Sep 01, 2021 | 18.44 | 18.63 | 18.22 | 18.57 | 100,211 | +0.06(+0.32%) |
Aug 31, 2021 | 18.23 | 18.64 | 18.10 | 18.52 | 110,576 | +0.32(+1.76%) |
Aug 30, 2021 | 18.44 | 18.57 | 17.95 | 18.19 | 156,439 | -0.12(-0.64%) |
Aug 27, 2021 | 18.19 | 18.74 | 17.76 | 18.31 | 196,346 | -0.14(-0.74%) |
Aug 26, 2021 | 19.51 | 19.78 | 18.34 | 18.45 | 174,442 | -0.65(-3.41%) |
Aug 25, 2021 | 18.98 | 19.67 | 18.29 | 19.10 | 181,387 | -1.14(-5.63%) |
Aug 24, 2021 | 20.81 | 20.81 | 19.94 | 20.24 | 38,860 | -0.26(-1.28%) |
Aug 23, 2021 | 19.39 | 20.60 | 19.39 | 20.50 | 65,372 | +1.49(+7.83%) |
Aug 20, 2021 | 18.37 | 19.06 | 18.17 | 19.01 | 51,165 | +0.54(+2.90%) |
Aug 19, 2021 | 18.85 | 19.15 | 18.41 | 18.48 | 68,364 | -0.73(-3.80%) |
Aug 18, 2021 | 19.78 | 20.21 | 19.15 | 19.21 | 34,713 | -0.65(-3.28%) |
Aug 17, 2021 | 19.60 | 19.86 | 18.91 | 19.86 | 33,018 | -0.11(-0.54%) |
Aug 16, 2021 | 20.15 | 20.19 | 19.65 | 19.97 | 28,948 | -0.47(-2.29%) |
Aug 13, 2021 | 20.37 | 20.51 | 20.00 | 20.43 | 29,460 | +0.29(+1.45%) |
Aug 12, 2021 | 19.27 | 20.38 | 19.27 | 20.14 | 63,063 | +0.73(+3.76%) |
Aug 11, 2021 | 20.17 | 20.20 | 19.17 | 19.41 | 86,125 | -0.87(-4.27%) |
Aug 10, 2021 | 20.76 | 20.76 | 19.95 | 20.28 | 58,903 | -0.64(-3.07%) |
Aug 09, 2021 | 21.01 | 21.13 | 20.77 | 20.92 | 45,475 | -0.80(-3.67%) |
Aug 06, 2021 | 22.48 | 22.48 | 21.34 | 21.72 | 26,762 | -0.71(-3.17%) |
Aug 05, 2021 | 21.45 | 22.43 | 21.45 | 22.43 | 13,636 | +1.03(+4.82%) |
Aug 04, 2021 | 22.07 | 22.38 | 21.39 | 21.40 | 14,961 | -0.78(-3.51%) |
Aug 03, 2021 | 21.97 | 22.24 | 21.43 | 22.17 | 19,299 | +0.51(+2.33%) |