Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.28 | 17.57 | 16.98 | 17.05 | 2,288 | -0.11(-0.62%) |
Oct 28, 2021 | 17.69 | 17.69 | 17.16 | 17.16 | 1,356 | +0.00(+0.00%) |
Oct 27, 2021 | 17.13 | 17.16 | 17.14 | 17.16 | 899 | +0.19(+1.14%) |
Oct 26, 2021 | 16.81 | 16.97 | 16.97 | 1,128 | +0.15(+0.92%) | |
Oct 25, 2021 | 16.49 | 16.81 | 16.49 | 16.81 | 3,041 | +0.32(+1.93%) |
Oct 22, 2021 | 16.62 | 16.63 | 16.49 | 16.49 | 1,507 | -0.34(-2.01%) |
Oct 21, 2021 | 16.91 | 16.91 | 16.32 | 16.83 | 12,318 | -0.28(-1.61%) |
Oct 20, 2021 | 17.22 | 17.22 | 17.11 | 17.11 | 515 | -0.22(-1.25%) |
Oct 19, 2021 | 17.29 | 17.35 | 17.25 | 17.32 | 3,517 | -0.09(-0.50%) |
Oct 18, 2021 | 17.34 | 17.55 | 17.29 | 17.41 | 4,127 | -0.13(-0.72%) |
Oct 15, 2021 | 17.15 | 17.54 | 17.15 | 17.54 | 3,482 | +0.34(+1.96%) |
Oct 14, 2021 | 16.89 | 17.20 | 16.89 | 17.20 | 1,542 | +0.28(+1.65%) |
Oct 13, 2021 | 16.87 | 17.24 | 16.72 | 16.92 | 13,922 | +0.01(+0.09%) |
Oct 12, 2021 | 16.75 | 16.91 | 16.75 | 16.91 | 5,272 | +0.34(+2.07%) |
Oct 11, 2021 | 16.65 | 16.82 | 16.55 | 16.56 | 1,593 | -0.05(-0.29%) |
Oct 08, 2021 | 16.88 | 16.88 | 16.61 | 16.61 | 1,471 | -0.27(-1.60%) |
Oct 07, 2021 | 16.61 | 16.88 | 16.54 | 16.88 | 1,640 | +0.25(+1.51%) |
Oct 06, 2021 | 16.44 | 16.63 | 16.44 | 16.63 | 3,054 | -0.07(-0.41%) |
Oct 05, 2021 | 16.96 | 17.00 | 16.70 | 16.70 | 2,250 | -0.18(-1.09%) |
Oct 04, 2021 | 17.19 | 17.37 | 16.87 | 16.88 | 6,816 | -0.49(-2.83%) |
Oct 01, 2021 | 17.39 | 17.39 | 16.94 | 17.37 | 17,340 | +0.41(+2.39%) |
Sep 30, 2021 | 16.99 | 17.13 | 16.95 | 16.97 | 6,227 | +0.11(+0.63%) |
Sep 29, 2021 | 16.91 | 17.09 | 16.76 | 16.86 | 3,569 | -0.14(-0.85%) |
Sep 28, 2021 | 17.11 | 17.11 | 16.82 | 17.01 | 4,379 | -0.19(-1.12%) |
Sep 27, 2021 | 17.38 | 17.38 | 17.06 | 17.20 | 2,874 | -0.09(-0.50%) |
Sep 24, 2021 | 17.37 | 17.68 | 17.29 | 17.29 | 964 | -0.22(-1.27%) |
Sep 23, 2021 | 17.60 | 17.60 | 17.29 | 17.51 | 3,926 | +0.07(+0.39%) |
Sep 22, 2021 | 17.57 | 17.62 | 17.41 | 17.44 | 20,192 | +0.10(+0.56%) |
Sep 21, 2021 | 17.30 | 17.34 | 17.30 | 17.34 | 7,653 | +0.15(+0.87%) |
Sep 20, 2021 | 17.37 | 17.46 | 17.15 | 17.19 | 3,716 | -0.44(-2.49%) |
Sep 17, 2021 | 17.98 | 18.02 | 17.57 | 17.63 | 2,935 | -0.51(-2.82%) |
Sep 16, 2021 | 18.22 | 18.22 | 17.90 | 18.15 | 5,626 | -0.00(-0.00%) |
Sep 15, 2021 | 18.08 | 18.28 | 18.08 | 18.15 | 2,851 | -0.01(-0.07%) |
Sep 14, 2021 | 18.41 | 18.41 | 18.08 | 18.16 | 7,489 | -0.16(-0.89%) |
Sep 13, 2021 | 18.16 | 18.51 | 18.16 | 18.32 | 3,677 | +0.24(+1.34%) |
Sep 10, 2021 | 18.01 | 18.26 | 18.01 | 18.08 | 2,956 | +0.07(+0.38%) |
Sep 09, 2021 | 17.98 | 18.13 | 17.98 | 18.01 | 2,150 | -0.08(-0.44%) |
Sep 08, 2021 | 18.15 | 18.24 | 18.09 | 18.09 | 880 | -0.15(-0.84%) |
Sep 07, 2021 | 18.09 | 18.44 | 18.09 | 18.24 | 5,771 | -0.04(-0.21%) |
Sep 03, 2021 | 18.31 | 18.44 | 18.28 | 18.28 | 2,322 | -0.13(-0.71%) |
Sep 02, 2021 | 18.17 | 18.41 | 18.17 | 18.41 | 18,691 | +0.03(+0.18%) |
Sep 01, 2021 | 18.73 | 19.01 | 18.37 | 18.38 | 3,054 | -0.48(-2.52%) |
Aug 31, 2021 | 18.59 | 18.98 | 18.59 | 18.85 | 6,333 | +0.45(+2.43%) |
Aug 30, 2021 | 18.43 | 18.47 | 18.09 | 18.41 | 9,502 | +0.26(+1.41%) |
Aug 27, 2021 | 17.86 | 18.16 | 17.86 | 18.15 | 8,957 | +0.28(+1.59%) |
Aug 26, 2021 | 17.73 | 18.01 | 17.73 | 17.87 | 3,149 | +0.13(+0.71%) |
Aug 25, 2021 | 17.71 | 17.80 | 17.59 | 17.74 | 4,167 | -0.10(-0.54%) |
Aug 24, 2021 | 18.73 | 18.73 | 17.56 | 17.84 | 12,820 | +0.18(+1.04%) |
Aug 23, 2021 | 17.24 | 17.68 | 17.20 | 17.65 | 52,942 | +0.10(+0.55%) |
Aug 20, 2021 | 17.15 | 17.56 | 17.15 | 17.56 | 9,692 | +0.36(+2.08%) |
Aug 19, 2021 | 16.97 | 17.20 | 16.88 | 17.20 | 3,637 | -0.03(-0.17%) |
Aug 18, 2021 | 17.24 | 17.36 | 17.09 | 17.23 | 4,384 | +0.00(+0.02%) |
Aug 17, 2021 | 16.65 | 17.22 | 16.55 | 17.22 | 12,783 | +0.39(+2.34%) |
Aug 16, 2021 | 16.73 | 16.99 | 16.73 | 16.83 | 3,324 | +0.19(+1.17%) |
Aug 13, 2021 | 16.25 | 16.69 | 16.25 | 16.64 | 1,827 | +0.41(+2.54%) |
Aug 12, 2021 | 16.54 | 16.54 | 16.22 | 16.22 | 2,044 | -0.16(-1.00%) |
Aug 11, 2021 | 16.08 | 16.39 | 16.08 | 16.39 | 460 | +0.46(+2.91%) |
Aug 10, 2021 | 15.90 | 15.94 | 15.90 | 15.93 | 3,576 | +0.00(+0.00%) |
Aug 09, 2021 | 16.18 | 16.42 | 15.61 | 15.93 | 7,795 | -0.27(-1.67%) |
Aug 06, 2021 | 16.54 | 16.63 | 16.20 | 16.20 | 2,467 | -0.26(-1.55%) |
Aug 05, 2021 | 16.25 | 16.45 | 16.25 | 16.45 | 1,877 | +0.28(+1.76%) |
Aug 04, 2021 | 16.28 | 16.30 | 16.17 | 16.17 | 1,725 | -0.14(-0.89%) |
Aug 03, 2021 | 15.94 | 16.32 | 15.94 | 16.31 | 2,774 | +0.37(+2.30%) |