Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.69 | 17.74 | 17.63 | 17.73 | 213,673 | -0.14(-0.78%) |
Oct 28, 2021 | 17.96 | 18.00 | 17.82 | 17.87 | 183,596 | -0.02(-0.08%) |
Oct 27, 2021 | 17.83 | 17.89 | 17.75 | 17.89 | 288,478 | +0.06(+0.31%) |
Oct 26, 2021 | 17.86 | 17.83 | 311,625 | -0.14(-0.78%) | ||
Oct 25, 2021 | 17.95 | 18.00 | 17.93 | 17.97 | 280,791 | +0.12(+0.67%) |
Oct 22, 2021 | 17.94 | 18.02 | 17.74 | 17.85 | 215,565 | +0.11(+0.62%) |
Oct 21, 2021 | 17.74 | 17.75 | 17.68 | 17.74 | 122,121 | -0.02(-0.11%) |
Oct 20, 2021 | 17.69 | 17.77 | 17.65 | 17.76 | 122,126 | +0.15(+0.85%) |
Oct 19, 2021 | 17.70 | 17.71 | 17.57 | 17.61 | 83,517 | +0.06(+0.34%) |
Oct 18, 2021 | 17.60 | 17.61 | 17.53 | 17.55 | 105,862 | -0.03(-0.17%) |
Oct 15, 2021 | 17.60 | 17.66 | 17.56 | 17.58 | 131,771 | -0.28(-1.59%) |
Oct 14, 2021 | 17.88 | 17.90 | 17.85 | 17.86 | 149,484 | +0.04(+0.25%) |
Oct 13, 2021 | 17.57 | 17.85 | 17.57 | 17.82 | 130,259 | +0.30(+1.71%) |
Oct 12, 2021 | 17.51 | 17.58 | 17.48 | 17.52 | 159,204 | +0.09(+0.52%) |
Oct 11, 2021 | 17.46 | 17.51 | 17.43 | 17.43 | 71,519 | -0.05(-0.29%) |
Oct 08, 2021 | 17.69 | 17.70 | 17.47 | 17.48 | 207,835 | +0.02(+0.11%) |
Oct 07, 2021 | 17.44 | 17.53 | 17.44 | 17.46 | 55,319 | -0.09(-0.51%) |
Oct 06, 2021 | 17.47 | 17.55 | 17.46 | 17.55 | 205,963 | +0.05(+0.29%) |
Oct 05, 2021 | 17.44 | 17.54 | 17.40 | 17.50 | 201,025 | -0.09(-0.51%) |
Oct 04, 2021 | 17.42 | 17.61 | 17.39 | 17.59 | 321,496 | +0.08(+0.46%) |
Oct 01, 2021 | 17.48 | 17.55 | 17.44 | 17.51 | 400,802 | +0.05(+0.29%) |
Sep 30, 2021 | 17.30 | 17.53 | 17.27 | 17.46 | 266,131 | +0.29(+1.69%) |
Sep 29, 2021 | 17.27 | 17.30 | 17.12 | 17.17 | 280,874 | -0.07(-0.41%) |
Sep 28, 2021 | 17.32 | 17.32 | 17.20 | 17.24 | 287,894 | -0.16(-0.92%) |
Sep 27, 2021 | 17.42 | 17.47 | 17.39 | 17.40 | 130,648 | +0.02(+0.12%) |
Sep 24, 2021 | 17.34 | 17.44 | 17.31 | 17.38 | 211,154 | -0.01(-0.06%) |
Sep 23, 2021 | 17.46 | 17.46 | 17.37 | 17.39 | 252,226 | -0.21(-1.19%) |
Sep 22, 2021 | 17.65 | 17.78 | 17.56 | 17.60 | 1,065,620 | -0.06(-0.34%) |
Sep 21, 2021 | 17.62 | 17.72 | 17.61 | 17.66 | 112,389 | +0.11(+0.66%) |
Sep 20, 2021 | 17.48 | 17.57 | 17.46 | 17.55 | 245,871 | +0.12(+0.72%) |
Sep 17, 2021 | 17.43 | 17.47 | 17.39 | 17.42 | 246,355 | -0.03(-0.17%) |
Sep 16, 2021 | 17.49 | 17.49 | 17.38 | 17.45 | 342,798 | -0.40(-2.24%) |
Sep 15, 2021 | 17.89 | 17.89 | 17.82 | 17.85 | 160,682 | -0.10(-0.56%) |
Sep 14, 2021 | 17.88 | 17.98 | 17.81 | 17.95 | 108,604 | +0.11(+0.62%) |
Sep 13, 2021 | 17.82 | 17.88 | 17.81 | 17.84 | 84,331 | +0.05(+0.28%) |
Sep 10, 2021 | 17.85 | 17.87 | 17.78 | 17.79 | 86,543 | -0.08(-0.45%) |
Sep 09, 2021 | 17.89 | 17.89 | 17.75 | 17.87 | 218,902 | +0.09(+0.51%) |
Sep 08, 2021 | 17.86 | 17.87 | 17.73 | 17.78 | 339,341 | -0.06(-0.34%) |
Sep 07, 2021 | 18.04 | 18.05 | 17.83 | 17.84 | 237,209 | -0.35(-1.92%) |
Sep 03, 2021 | 18.14 | 18.23 | 18.10 | 18.19 | 200,555 | +0.18(+1.00%) |
Sep 02, 2021 | 18.03 | 18.04 | 17.96 | 18.01 | 136,572 | -0.04(-0.22%) |
Sep 01, 2021 | 18.06 | 18.08 | 18.00 | 18.05 | 266,539 | -0.01(-0.06%) |
Aug 31, 2021 | 18.00 | 18.07 | 17.95 | 18.06 | 211,922 | +0.05(+0.28%) |
Aug 30, 2021 | 18.05 | 18.05 | 17.98 | 18.01 | 168,899 | -0.08(-0.47%) |
Aug 27, 2021 | 17.82 | 18.10 | 17.75 | 18.09 | 258,806 | +0.27(+1.49%) |
Aug 26, 2021 | 17.79 | 17.87 | 17.74 | 17.83 | 170,796 | +0.02(+0.11%) |
Aug 25, 2021 | 17.86 | 17.86 | 17.74 | 17.81 | 534,331 | -0.13(-0.72%) |
Aug 24, 2021 | 17.98 | 18.00 | 17.93 | 17.94 | 134,439 | +0.01(+0.06%) |
Aug 23, 2021 | 17.96 | 17.96 | 17.86 | 17.93 | 258,538 | +0.20(+1.13%) |
Aug 20, 2021 | 17.75 | 17.77 | 17.69 | 17.73 | 135,827 | +0.02(+0.11%) |
Aug 19, 2021 | 17.78 | 17.79 | 17.67 | 17.71 | 80,998 | -0.05(-0.31%) |
Aug 18, 2021 | 17.77 | 17.80 | 17.69 | 17.77 | 189,406 | +0.01(+0.05%) |
Aug 17, 2021 | 17.80 | 17.83 | 17.72 | 17.76 | 168,387 | -0.03(-0.19%) |
Aug 16, 2021 | 17.73 | 17.80 | 17.71 | 17.79 | 134,342 | +0.10(+0.57%) |
Aug 13, 2021 | 17.54 | 17.70 | 17.53 | 17.69 | 211,930 | +0.25(+1.40%) |
Aug 12, 2021 | 17.41 | 17.45 | 17.33 | 17.45 | 336,411 | +0.02(+0.09%) |
Aug 11, 2021 | 17.36 | 17.45 | 17.30 | 17.43 | 282,052 | +0.22(+1.28%) |
Aug 10, 2021 | 17.17 | 17.23 | 17.09 | 17.21 | 362,758 | +0.01(+0.06%) |
Aug 09, 2021 | 17.34 | 17.36 | 17.16 | 17.20 | 379,286 | -0.30(-1.71%) |
Aug 06, 2021 | 17.64 | 17.64 | 17.49 | 17.50 | 420,911 | -0.46(-2.56%) |
Aug 05, 2021 | 18.01 | 18.01 | 17.89 | 17.96 | 313,823 | -0.06(-0.33%) |
Aug 04, 2021 | 18.20 | 18.22 | 17.96 | 18.02 | 574,515 | -0.01(-0.06%) |
Aug 03, 2021 | 18.02 | 18.05 | 18.00 | 18.03 | 195,984 | -0.01(-0.06%) |