Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.65 | 17.66 | 17.39 | 17.42 | 23,037 | -0.41(-2.31%) |
Oct 28, 2021 | 18.05 | 18.05 | 17.79 | 17.84 | 16,527 | -0.17(-0.92%) |
Oct 27, 2021 | 17.91 | 18.05 | 17.89 | 18.00 | 21,670 | +0.09(+0.48%) |
Oct 26, 2021 | 17.95 | 17.91 | 24,369 | -0.25(-1.38%) | ||
Oct 25, 2021 | 18.03 | 18.27 | 17.96 | 18.17 | 28,674 | +0.30(+1.67%) |
Oct 22, 2021 | 18.00 | 18.28 | 17.72 | 17.87 | 14,735 | +0.18(+1.03%) |
Oct 21, 2021 | 17.78 | 17.78 | 17.58 | 17.68 | 19,958 | -0.06(-0.33%) |
Oct 20, 2021 | 17.73 | 17.93 | 17.62 | 17.74 | 22,463 | +0.14(+0.82%) |
Oct 19, 2021 | 17.84 | 17.87 | 17.48 | 17.60 | 35,594 | +0.08(+0.44%) |
Oct 18, 2021 | 17.57 | 17.65 | 17.46 | 17.52 | 65,490 | -0.12(-0.65%) |
Oct 15, 2021 | 17.40 | 17.79 | 17.31 | 17.64 | 53,225 | -0.07(-0.38%) |
Oct 14, 2021 | 17.52 | 17.73 | 17.50 | 17.70 | 50,185 | +0.40(+2.34%) |
Oct 13, 2021 | 16.92 | 17.48 | 16.92 | 17.30 | 35,171 | +0.54(+3.22%) |
Oct 12, 2021 | 16.49 | 16.86 | 16.49 | 16.76 | 25,520 | +0.39(+2.41%) |
Oct 11, 2021 | 16.51 | 16.64 | 16.34 | 16.37 | 40,479 | -0.10(-0.59%) |
Oct 08, 2021 | 16.63 | 16.80 | 16.39 | 16.46 | 28,619 | +0.24(+1.48%) |
Oct 07, 2021 | 16.05 | 16.43 | 16.05 | 16.22 | 34,284 | +0.17(+1.08%) |
Oct 06, 2021 | 15.76 | 16.12 | 15.68 | 16.05 | 53,802 | +0.25(+1.58%) |
Oct 05, 2021 | 15.75 | 15.88 | 15.50 | 15.80 | 30,401 | +0.08(+0.49%) |
Oct 04, 2021 | 15.60 | 15.84 | 15.60 | 15.72 | 19,684 | +0.16(+1.05%) |
Oct 01, 2021 | 15.75 | 15.75 | 15.52 | 15.56 | 13,239 | -0.01(-0.04%) |
Sep 30, 2021 | 15.44 | 15.84 | 15.40 | 15.56 | 16,673 | +0.27(+1.74%) |
Sep 29, 2021 | 15.55 | 15.56 | 15.28 | 15.30 | 22,460 | -0.30(-1.91%) |
Sep 28, 2021 | 15.62 | 15.71 | 15.49 | 15.59 | 31,412 | -0.21(-1.34%) |
Sep 27, 2021 | 16.05 | 16.14 | 15.81 | 15.81 | 22,883 | -0.09(-0.54%) |
Sep 24, 2021 | 15.89 | 16.11 | 15.89 | 15.89 | 20,409 | -0.18(-1.14%) |
Sep 23, 2021 | 16.26 | 16.45 | 16.08 | 16.08 | 57,735 | -0.33(-2.00%) |
Sep 22, 2021 | 16.49 | 16.75 | 16.39 | 16.40 | 12,855 | -0.04(-0.23%) |
Sep 21, 2021 | 16.52 | 16.71 | 16.37 | 16.44 | 86,830 | +0.07(+0.41%) |
Sep 20, 2021 | 16.37 | 16.41 | 16.17 | 16.37 | 26,625 | -0.13(-0.82%) |
Sep 17, 2021 | 16.54 | 16.54 | 16.29 | 16.51 | 56,931 | -0.11(-0.64%) |
Sep 16, 2021 | 16.85 | 16.85 | 16.43 | 16.62 | 39,051 | -0.78(-4.48%) |
Sep 15, 2021 | 17.18 | 17.44 | 17.18 | 17.40 | 16,650 | +0.15(+0.89%) |
Sep 14, 2021 | 17.34 | 17.48 | 17.14 | 17.24 | 47,934 | -0.10(-0.56%) |
Sep 13, 2021 | 16.97 | 17.39 | 16.91 | 17.34 | 53,598 | +0.46(+2.74%) |
Sep 10, 2021 | 17.15 | 17.22 | 16.88 | 16.88 | 59,554 | -0.20(-1.18%) |
Sep 09, 2021 | 17.40 | 17.40 | 17.02 | 17.08 | 21,274 | -0.33(-1.88%) |
Sep 08, 2021 | 17.43 | 17.44 | 17.28 | 17.40 | 8,030 | +0.00(+0.00%) |
Sep 07, 2021 | 17.75 | 17.87 | 17.37 | 17.40 | 56,384 | -0.55(-3.06%) |
Sep 03, 2021 | 17.65 | 18.04 | 17.65 | 17.95 | 51,480 | +0.57(+3.27%) |
Sep 02, 2021 | 17.54 | 17.54 | 17.33 | 17.39 | 13,684 | -0.18(-1.04%) |
Sep 01, 2021 | 17.78 | 17.78 | 17.57 | 17.57 | 15,505 | -0.22(-1.24%) |
Aug 31, 2021 | 17.61 | 17.79 | 17.58 | 17.79 | 18,949 | +0.22(+1.26%) |
Aug 30, 2021 | 17.86 | 17.86 | 17.50 | 17.57 | 12,069 | -0.24(-1.35%) |
Aug 27, 2021 | 17.12 | 17.85 | 17.12 | 17.81 | 30,680 | +0.76(+4.46%) |
Aug 26, 2021 | 17.04 | 17.23 | 17.04 | 17.05 | 10,235 | -0.13(-0.73%) |
Aug 25, 2021 | 17.42 | 17.42 | 17.05 | 17.17 | 52,839 | -0.27(-1.55%) |
Aug 24, 2021 | 17.62 | 17.71 | 17.42 | 17.44 | 50,314 | -0.06(-0.33%) |
Aug 23, 2021 | 17.11 | 17.50 | 17.09 | 17.50 | 57,724 | +0.80(+4.78%) |
Aug 20, 2021 | 16.77 | 16.88 | 16.61 | 16.70 | 26,125 | -0.10(-0.57%) |
Aug 19, 2021 | 17.15 | 17.23 | 16.66 | 16.80 | 50,104 | -0.44(-2.57%) |
Aug 18, 2021 | 17.54 | 17.54 | 17.18 | 17.24 | 31,308 | -0.35(-1.97%) |
Aug 17, 2021 | 17.67 | 17.88 | 17.53 | 17.59 | 22,136 | -0.25(-1.40%) |
Aug 16, 2021 | 17.96 | 17.96 | 17.72 | 17.84 | 21,815 | -0.09(-0.48%) |
Aug 13, 2021 | 17.80 | 18.03 | 17.80 | 17.92 | 86,953 | +0.42(+2.42%) |
Aug 12, 2021 | 17.75 | 17.75 | 17.40 | 17.50 | 11,700 | -0.31(-1.72%) |
Aug 11, 2021 | 17.70 | 17.89 | 17.67 | 17.81 | 16,107 | +0.38(+2.20%) |
Aug 10, 2021 | 17.49 | 17.63 | 17.33 | 17.42 | 53,878 | -0.19(-1.09%) |
Aug 09, 2021 | 17.91 | 17.96 | 17.57 | 17.62 | 44,006 | -0.60(-3.28%) |
Aug 06, 2021 | 18.17 | 18.30 | 17.91 | 18.21 | 34,305 | -0.36(-1.92%) |
Aug 05, 2021 | 18.95 | 18.95 | 18.57 | 18.57 | 20,209 | -0.38(-2.03%) |
Aug 04, 2021 | 19.33 | 19.41 | 18.80 | 18.95 | 22,935 | -0.16(-0.86%) |
Aug 03, 2021 | 19.06 | 19.19 | 18.91 | 19.12 | 16,516 | +0.12(+0.61%) |