Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.22 | 17.23 | 16.74 | 16.81 | 4,874,778 | -0.44(-2.55%) |
Oct 28, 2021 | 17.23 | 17.27 | 17.15 | 17.25 | 2,143,365 | +0.06(+0.35%) |
Oct 27, 2021 | 17.40 | 17.45 | 17.14 | 17.19 | 3,126,180 | -0.28(-1.58%) |
Oct 26, 2021 | 17.57 | 17.45 | 17.46 | 2,559,302 | -0.02(-0.10%) | |
Oct 25, 2021 | 17.57 | 17.57 | 17.40 | 17.48 | 2,151,008 | -0.02(-0.10%) |
Oct 22, 2021 | 17.58 | 17.66 | 17.42 | 17.50 | 2,794,808 | +0.04(+0.25%) |
Oct 21, 2021 | 17.51 | 17.70 | 17.42 | 17.45 | 3,310,960 | -0.09(-0.49%) |
Oct 20, 2021 | 17.46 | 17.57 | 17.35 | 17.54 | 3,550,885 | +0.09(+0.49%) |
Oct 19, 2021 | 17.47 | 17.52 | 17.39 | 17.45 | 4,097,903 | +0.09(+0.55%) |
Oct 18, 2021 | 17.37 | 17.45 | 17.24 | 17.36 | 5,627,742 | -0.04(-0.25%) |
Oct 15, 2021 | 17.45 | 17.56 | 17.37 | 17.40 | 4,512,276 | +0.05(+0.30%) |
Oct 14, 2021 | 17.17 | 17.44 | 17.12 | 17.35 | 8,653,449 | +0.37(+2.18%) |
Oct 13, 2021 | 17.03 | 17.07 | 16.72 | 16.98 | 5,527,598 | -0.06(-0.35%) |
Oct 12, 2021 | 17.02 | 17.07 | 16.89 | 17.04 | 6,616,972 | +0.02(+0.10%) |
Oct 11, 2021 | 17.22 | 17.39 | 17.01 | 17.02 | 3,574,464 | -0.04(-0.25%) |
Oct 08, 2021 | 16.86 | 17.13 | 16.82 | 17.07 | 6,013,943 | +0.27(+1.59%) |
Oct 07, 2021 | 16.83 | 16.96 | 16.74 | 16.80 | 6,490,670 | +0.12(+0.72%) |
Oct 06, 2021 | 16.75 | 16.83 | 16.55 | 16.68 | 5,005,362 | -0.23(-1.38%) |
Oct 05, 2021 | 16.82 | 17.01 | 16.78 | 16.91 | 4,112,451 | +0.16(+0.93%) |
Oct 04, 2021 | 16.74 | 16.98 | 16.68 | 16.76 | 3,501,193 | +0.01(+0.05%) |
Oct 01, 2021 | 16.59 | 16.86 | 16.49 | 16.75 | 4,141,810 | +0.16(+0.94%) |
Sep 30, 2021 | 16.84 | 16.87 | 16.50 | 16.59 | 3,988,723 | -0.15(-0.88%) |
Sep 29, 2021 | 16.83 | 16.83 | 16.70 | 16.74 | 2,766,677 | -0.10(-0.61%) |
Sep 28, 2021 | 16.99 | 17.01 | 16.72 | 16.84 | 3,495,833 | -0.19(-1.11%) |
Sep 27, 2021 | 16.73 | 17.08 | 16.70 | 17.03 | 2,758,536 | +0.40(+2.38%) |
Sep 24, 2021 | 16.65 | 16.77 | 16.60 | 16.63 | 2,288,750 | -0.08(-0.46%) |
Sep 23, 2021 | 16.37 | 16.71 | 16.34 | 16.71 | 3,716,437 | +0.52(+3.19%) |
Sep 22, 2021 | 16.09 | 16.36 | 16.07 | 16.20 | 3,148,058 | +0.24(+1.51%) |
Sep 21, 2021 | 16.19 | 16.23 | 15.89 | 15.95 | 3,139,664 | -0.10(-0.64%) |
Sep 20, 2021 | 16.20 | 16.26 | 15.79 | 16.06 | 8,526,804 | -0.53(-3.22%) |
Sep 17, 2021 | 16.94 | 16.97 | 16.57 | 16.59 | 6,375,242 | -0.36(-2.14%) |
Sep 16, 2021 | 16.99 | 17.11 | 16.87 | 16.95 | 3,306,688 | -0.03(-0.15%) |
Sep 15, 2021 | 16.70 | 17.01 | 16.70 | 16.98 | 3,762,294 | +0.29(+1.76%) |
Sep 14, 2021 | 16.90 | 16.91 | 16.64 | 16.69 | 2,717,525 | -0.15(-0.87%) |
Sep 13, 2021 | 16.75 | 16.85 | 16.66 | 16.83 | 2,286,544 | +0.22(+1.30%) |
Sep 10, 2021 | 16.88 | 16.93 | 16.61 | 16.62 | 2,059,239 | -0.16(-0.93%) |
Sep 09, 2021 | 16.67 | 17.01 | 16.65 | 16.77 | 2,678,071 | +0.05(+0.31%) |
Sep 08, 2021 | 16.76 | 16.79 | 16.57 | 16.72 | 2,568,209 | -0.06(-0.36%) |
Sep 07, 2021 | 16.82 | 16.97 | 16.77 | 16.78 | 3,417,197 | -0.03(-0.21%) |
Sep 03, 2021 | 16.85 | 16.89 | 16.76 | 16.82 | 2,935,074 | -0.01(-0.05%) |
Sep 02, 2021 | 16.81 | 16.88 | 16.77 | 16.82 | 1,828,193 | +0.05(+0.31%) |
Sep 01, 2021 | 16.89 | 16.90 | 16.75 | 16.77 | 2,429,949 | -0.03(-0.15%) |
Aug 31, 2021 | 16.84 | 16.95 | 16.76 | 16.80 | 5,599,718 | -0.04(-0.26%) |
Aug 30, 2021 | 17.16 | 17.20 | 16.83 | 16.84 | 3,550,638 | -0.32(-1.86%) |
Aug 27, 2021 | 17.01 | 17.24 | 16.97 | 17.16 | 3,263,630 | +0.15(+0.86%) |
Aug 26, 2021 | 17.20 | 17.20 | 16.96 | 17.01 | 3,856,423 | -0.21(-1.20%) |
Aug 25, 2021 | 17.10 | 17.29 | 17.01 | 17.22 | 3,319,982 | +0.13(+0.76%) |
Aug 24, 2021 | 17.03 | 17.16 | 16.99 | 17.09 | 4,132,514 | +0.06(+0.35%) |
Aug 23, 2021 | 16.90 | 17.07 | 16.90 | 17.03 | 2,365,201 | +0.28(+1.70%) |
Aug 20, 2021 | 16.66 | 16.80 | 16.54 | 16.75 | 2,712,968 | +0.08(+0.47%) |
Aug 19, 2021 | 16.82 | 16.89 | 16.61 | 16.67 | 3,879,491 | -0.39(-2.27%) |
Aug 18, 2021 | 17.01 | 17.18 | 16.95 | 17.06 | 3,768,247 | +0.01(+0.05%) |
Aug 17, 2021 | 17.14 | 17.19 | 16.91 | 17.05 | 5,626,704 | -0.22(-1.30%) |
Aug 16, 2021 | 17.25 | 17.32 | 17.07 | 17.27 | 9,615,730 | -0.08(-0.48%) |
Aug 13, 2021 | 17.47 | 17.50 | 17.31 | 17.36 | 7,779,925 | -0.09(-0.49%) |
Aug 12, 2021 | 17.38 | 17.47 | 17.27 | 17.44 | 4,872,442 | +0.04(+0.25%) |
Aug 11, 2021 | 17.21 | 17.43 | 17.08 | 17.40 | 7,155,854 | +0.28(+1.64%) |
Aug 10, 2021 | 17.05 | 17.17 | 16.94 | 17.12 | 3,430,415 | -0.01(-0.05%) |
Aug 09, 2021 | 17.14 | 17.24 | 16.92 | 17.13 | 4,321,067 | +0.01(+0.05%) |
Aug 06, 2021 | 16.91 | 17.20 | 16.86 | 17.12 | 4,215,892 | +0.36(+2.14%) |
Aug 05, 2021 | 16.63 | 16.78 | 16.54 | 16.76 | 4,215,266 | +0.39(+2.40%) |
Aug 04, 2021 | 16.23 | 16.49 | 16.20 | 16.37 | 3,076,412 | +0.03(+0.16%) |
Aug 03, 2021 | 16.44 | 16.48 | 16.11 | 16.34 | 4,127,448 | -0.08(-0.47%) |