Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.11 | 18.14 | 17.86 | 17.90 | 234,536 | -0.16(-0.91%) |
Oct 28, 2021 | 17.97 | 18.12 | 17.92 | 18.06 | 69,934 | +0.11(+0.61%) |
Oct 27, 2021 | 18.21 | 18.13 | 17.90 | 17.95 | 119,841 | -0.20(-1.10%) |
Oct 26, 2021 | 18.32 | 18.15 | 106,084 | -0.11(-0.60%) | ||
Oct 25, 2021 | 18.18 | 18.32 | 17.98 | 18.26 | 106,227 | +0.18(+1.01%) |
Oct 22, 2021 | 18.09 | 18.24 | 18.01 | 18.08 | 103,251 | -0.01(-0.05%) |
Oct 21, 2021 | 18.25 | 18.29 | 18.01 | 18.09 | 87,070 | -0.16(-0.90%) |
Oct 20, 2021 | 18.09 | 18.27 | 17.92 | 18.25 | 108,743 | +0.22(+1.21%) |
Oct 19, 2021 | 18.41 | 18.41 | 17.89 | 18.03 | 129,239 | -0.26(-1.44%) |
Oct 18, 2021 | 17.97 | 18.43 | 17.97 | 18.30 | 138,270 | +0.25(+1.36%) |
Oct 15, 2021 | 18.22 | 18.43 | 18.05 | 18.05 | 158,071 | +0.07(+0.41%) |
Oct 14, 2021 | 17.94 | 18.05 | 17.79 | 17.98 | 108,400 | +0.07(+0.41%) |
Oct 13, 2021 | 17.73 | 17.92 | 17.53 | 17.91 | 62,153 | +0.17(+0.98%) |
Oct 12, 2021 | 17.67 | 17.84 | 17.65 | 17.73 | 66,054 | +0.07(+0.41%) |
Oct 11, 2021 | 17.69 | 17.78 | 17.60 | 17.66 | 44,467 | -0.01(-0.05%) |
Oct 08, 2021 | 17.96 | 18.04 | 17.64 | 17.67 | 48,623 | -0.28(-1.57%) |
Oct 07, 2021 | 17.82 | 18.13 | 17.82 | 17.95 | 93,759 | +0.15(+0.82%) |
Oct 06, 2021 | 17.58 | 17.83 | 17.30 | 17.81 | 102,716 | +0.09(+0.51%) |
Oct 05, 2021 | 17.61 | 17.75 | 17.53 | 17.71 | 105,489 | -0.07(-0.41%) |
Oct 04, 2021 | 17.65 | 17.85 | 17.65 | 17.79 | 107,935 | +0.15(+0.88%) |
Oct 01, 2021 | 17.30 | 17.74 | 17.30 | 17.63 | 140,088 | +0.38(+2.22%) |
Sep 30, 2021 | 17.51 | 17.65 | 17.20 | 17.25 | 111,826 | -0.37(-2.12%) |
Sep 29, 2021 | 17.47 | 17.78 | 17.42 | 17.62 | 110,482 | +0.15(+0.88%) |
Sep 28, 2021 | 17.58 | 17.65 | 17.40 | 17.47 | 86,378 | -0.14(-0.77%) |
Sep 27, 2021 | 17.45 | 17.85 | 17.45 | 17.61 | 94,001 | +0.17(+0.98%) |
Sep 24, 2021 | 17.45 | 17.68 | 17.40 | 17.43 | 71,345 | -0.13(-0.72%) |
Sep 23, 2021 | 17.52 | 17.79 | 17.52 | 17.56 | 109,923 | +0.04(+0.26%) |
Sep 22, 2021 | 17.48 | 17.61 | 17.37 | 17.52 | 77,523 | +0.19(+1.09%) |
Sep 21, 2021 | 17.29 | 17.50 | 17.26 | 17.33 | 80,615 | +0.14(+0.79%) |
Sep 20, 2021 | 17.11 | 17.26 | 16.88 | 17.19 | 143,643 | -0.14(-0.78%) |
Sep 17, 2021 | 17.62 | 17.64 | 17.16 | 17.33 | 446,520 | -0.21(-1.18%) |
Sep 16, 2021 | 17.44 | 17.64 | 17.29 | 17.53 | 92,692 | +0.18(+1.04%) |
Sep 15, 2021 | 17.36 | 17.64 | 17.33 | 17.35 | 154,890 | -0.05(-0.31%) |
Sep 14, 2021 | 17.48 | 17.48 | 17.11 | 17.41 | 133,049 | -0.05(-0.26%) |
Sep 13, 2021 | 17.20 | 17.55 | 17.16 | 17.45 | 146,549 | +0.32(+1.84%) |
Sep 10, 2021 | 17.17 | 17.29 | 16.97 | 17.14 | 340,542 | +0.24(+1.44%) |
Sep 09, 2021 | 16.98 | 17.12 | 16.74 | 16.89 | 154,025 | -0.05(-0.27%) |
Sep 08, 2021 | 16.90 | 17.19 | 16.81 | 16.94 | 146,852 | +0.04(+0.21%) |
Sep 07, 2021 | 17.26 | 17.26 | 16.90 | 16.90 | 100,079 | -0.35(-2.04%) |
Sep 03, 2021 | 17.31 | 17.31 | 17.07 | 17.25 | 60,436 | -0.05(-0.26%) |
Sep 02, 2021 | 17.29 | 17.33 | 17.09 | 17.30 | 95,412 | +0.08(+0.47%) |
Sep 01, 2021 | 17.20 | 17.34 | 17.03 | 17.22 | 69,062 | +0.04(+0.21%) |
Aug 31, 2021 | 17.14 | 17.23 | 17.06 | 17.18 | 100,531 | +0.04(+0.26%) |
Aug 30, 2021 | 17.23 | 17.23 | 16.90 | 17.14 | 109,507 | -0.07(-0.42%) |
Aug 27, 2021 | 16.84 | 17.35 | 16.84 | 17.21 | 108,725 | +0.34(+2.03%) |
Aug 26, 2021 | 16.97 | 17.07 | 16.85 | 16.87 | 99,931 | -0.15(-0.90%) |
Aug 25, 2021 | 17.16 | 17.28 | 17.02 | 17.02 | 131,209 | -0.14(-0.79%) |
Aug 24, 2021 | 17.18 | 17.20 | 17.04 | 17.15 | 52,843 | +0.00(+0.00%) |
Aug 23, 2021 | 17.24 | 17.30 | 16.90 | 17.15 | 83,051 | +0.03(+0.16%) |
Aug 20, 2021 | 16.90 | 17.32 | 16.81 | 17.13 | 158,110 | +0.21(+1.22%) |
Aug 19, 2021 | 16.84 | 17.06 | 16.72 | 16.92 | 79,946 | -0.06(-0.37%) |
Aug 18, 2021 | 16.99 | 17.15 | 16.80 | 16.98 | 72,202 | -0.09(-0.53%) |
Aug 17, 2021 | 17.09 | 17.11 | 16.81 | 17.07 | 64,981 | -0.18(-1.04%) |
Aug 16, 2021 | 17.28 | 17.52 | 17.16 | 17.25 | 100,693 | -0.08(-0.47%) |
Aug 13, 2021 | 17.32 | 17.51 | 17.20 | 17.33 | 37,116 | +0.01(+0.05%) |
Aug 12, 2021 | 17.60 | 17.60 | 17.20 | 17.33 | 56,196 | -0.23(-1.28%) |
Aug 11, 2021 | 17.33 | 17.56 | 17.22 | 17.55 | 64,006 | +0.25(+1.46%) |
Aug 10, 2021 | 17.18 | 17.36 | 16.98 | 17.30 | 49,636 | +0.14(+0.79%) |
Aug 09, 2021 | 17.38 | 17.40 | 17.06 | 17.16 | 70,729 | -0.22(-1.24%) |
Aug 06, 2021 | 17.63 | 17.73 | 17.31 | 17.38 | 82,389 | -0.05(-0.31%) |
Aug 05, 2021 | 17.05 | 17.43 | 17.05 | 17.43 | 70,363 | +0.45(+2.65%) |
Aug 04, 2021 | 17.17 | 17.33 | 16.94 | 16.98 | 89,582 | -0.35(-2.03%) |
Aug 03, 2021 | 17.26 | 17.38 | 16.88 | 17.33 | 170,459 | +0.23(+1.37%) |