Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.90 | 18.23 | 17.71 | 17.80 | 26,227 | +0.17(+0.96%) |
Oct 28, 2021 | 17.66 | 17.66 | 17.61 | 17.63 | 7,175 | -0.07(-0.40%) |
Oct 27, 2021 | 17.95 | 17.95 | 17.70 | 17.70 | 924 | -0.08(-0.45%) |
Oct 26, 2021 | 17.96 | 17.78 | 8,454 | +0.11(+0.62%) | ||
Oct 25, 2021 | 17.83 | 17.84 | 17.66 | 17.67 | 2,960 | +0.02(+0.11%) |
Oct 22, 2021 | 17.85 | 17.85 | 17.65 | 17.65 | 4,028 | -0.04(-0.23%) |
Oct 21, 2021 | 17.65 | 17.90 | 17.62 | 17.69 | 4,000 | +0.08(+0.45%) |
Oct 20, 2021 | 17.93 | 17.93 | 17.61 | 17.61 | 1,404 | -0.08(-0.45%) |
Oct 19, 2021 | 17.63 | 17.80 | 17.56 | 17.69 | 2,102 | +0.13(+0.74%) |
Oct 18, 2021 | 17.72 | 17.87 | 17.56 | 17.56 | 22,372 | -0.03(-0.17%) |
Oct 15, 2021 | 17.72 | 18.35 | 17.59 | 17.59 | 10,127 | -0.19(-1.07%) |
Oct 14, 2021 | 17.73 | 18.50 | 17.53 | 17.78 | 18,183 | -0.02(-0.11%) |
Oct 13, 2021 | 17.69 | 17.96 | 17.52 | 17.80 | 11,434 | +0.10(+0.56%) |
Oct 12, 2021 | 17.86 | 17.86 | 17.60 | 17.70 | 12,587 | -0.27(-1.50%) |
Oct 11, 2021 | 17.67 | 17.97 | 17.67 | 17.97 | 1,098 | +0.08(+0.45%) |
Oct 08, 2021 | 17.95 | 17.95 | 17.88 | 17.89 | 4,080 | +0.34(+1.94%) |
Oct 07, 2021 | 17.46 | 17.90 | 17.46 | 17.55 | 1,941 | +0.12(+0.69%) |
Oct 06, 2021 | 17.48 | 17.52 | 17.28 | 17.43 | 6,062 | +0.02(+0.11%) |
Oct 05, 2021 | 17.15 | 17.51 | 17.15 | 17.41 | 11,988 | +0.28(+1.63%) |
Oct 04, 2021 | 17.28 | 17.40 | 17.12 | 17.13 | 4,690 | -0.22(-1.27%) |
Oct 01, 2021 | 17.44 | 17.55 | 17.10 | 17.35 | 4,087 | -0.18(-1.03%) |
Sep 30, 2021 | 17.06 | 17.53 | 16.98 | 17.53 | 12,781 | +0.47(+2.75%) |
Sep 29, 2021 | 17.21 | 17.30 | 17.06 | 17.06 | 5,379 | -0.10(-0.58%) |
Sep 28, 2021 | 17.40 | 17.40 | 17.16 | 17.16 | 6,978 | -0.09(-0.52%) |
Sep 27, 2021 | 17.35 | 17.49 | 17.22 | 17.25 | 4,906 | -0.01(-0.06%) |
Sep 24, 2021 | 17.26 | 17.40 | 17.25 | 17.26 | 6,795 | +0.00(+0.00%) |
Sep 23, 2021 | 17.35 | 17.57 | 17.20 | 17.26 | 2,929 | -0.03(-0.17%) |
Sep 22, 2021 | 17.24 | 17.70 | 17.11 | 17.29 | 3,598 | +0.19(+1.11%) |
Sep 21, 2021 | 17.18 | 17.44 | 17.07 | 17.10 | 9,677 | -0.05(-0.29%) |
Sep 20, 2021 | 17.16 | 17.49 | 17.11 | 17.15 | 14,449 | -0.64(-3.60%) |
Sep 17, 2021 | 17.07 | 18.00 | 17.06 | 17.79 | 38,824 | +0.67(+3.91%) |
Sep 16, 2021 | 17.15 | 17.32 | 17.06 | 17.12 | 12,695 | -0.06(-0.35%) |
Sep 15, 2021 | 17.05 | 17.49 | 17.05 | 17.18 | 45,334 | -0.33(-1.88%) |
Sep 14, 2021 | 17.31 | 17.51 | 17.21 | 17.51 | 22,099 | +0.24(+1.39%) |
Sep 13, 2021 | 17.21 | 17.27 | 17.20 | 17.27 | 22,786 | +0.01(+0.06%) |
Sep 10, 2021 | 17.35 | 17.40 | 17.26 | 17.26 | 17,742 | -0.09(-0.52%) |
Sep 09, 2021 | 17.35 | 17.40 | 17.33 | 17.35 | 10,178 | +0.00(+0.00%) |
Sep 08, 2021 | 17.35 | 17.47 | 17.35 | 17.35 | 11,059 | +0.00(+0.00%) |
Sep 07, 2021 | 17.47 | 17.50 | 17.35 | 17.35 | 14,882 | -0.15(-0.86%) |
Sep 03, 2021 | 17.57 | 17.57 | 17.49 | 17.50 | 9,778 | +0.03(+0.17%) |
Sep 02, 2021 | 17.46 | 17.59 | 17.46 | 17.47 | 3,968 | +0.12(+0.69%) |
Sep 01, 2021 | 17.37 | 17.50 | 17.35 | 17.35 | 9,743 | +0.00(+0.00%) |
Aug 31, 2021 | 17.36 | 17.48 | 17.35 | 17.35 | 11,864 | -0.01(-0.06%) |
Aug 30, 2021 | 17.56 | 17.57 | 17.34 | 17.36 | 24,529 | +0.01(+0.06%) |
Aug 27, 2021 | 17.61 | 17.82 | 17.35 | 17.35 | 7,987 | -0.20(-1.14%) |
Aug 26, 2021 | 17.80 | 17.85 | 17.50 | 17.55 | 6,465 | -0.05(-0.28%) |
Aug 25, 2021 | 17.70 | 18.00 | 17.52 | 17.60 | 11,193 | +0.08(+0.46%) |
Aug 24, 2021 | 17.85 | 17.99 | 17.52 | 17.52 | 8,929 | -0.09(-0.51%) |
Aug 23, 2021 | 17.62 | 17.70 | 17.59 | 17.61 | 3,954 | -0.14(-0.76%) |
Aug 20, 2021 | 17.70 | 17.75 | 17.50 | 17.75 | 17,857 | +0.14(+0.82%) |
Aug 19, 2021 | 17.62 | 17.75 | 17.60 | 17.60 | 4,437 | -0.20(-1.12%) |
Aug 18, 2021 | 17.77 | 17.91 | 17.77 | 17.80 | 13,672 | -0.07(-0.39%) |
Aug 17, 2021 | 17.87 | 17.90 | 17.76 | 17.87 | 4,952 | -0.08(-0.45%) |
Aug 16, 2021 | 17.94 | 17.95 | 17.94 | 17.95 | 791 | +0.00(+0.00%) |
Aug 13, 2021 | 17.90 | 17.95 | 17.81 | 17.95 | 39,064 | -0.24(-1.32%) |
Aug 12, 2021 | 18.14 | 18.23 | 17.93 | 18.19 | 1,995 | +0.24(+1.34%) |
Aug 11, 2021 | 17.97 | 18.05 | 17.83 | 17.95 | 7,379 | -0.05(-0.28%) |
Aug 10, 2021 | 18.19 | 18.19 | 17.65 | 18.00 | 16,124 | -0.40(-2.17%) |
Aug 09, 2021 | 17.70 | 18.40 | 17.70 | 18.40 | 14,975 | +0.70(+3.95%) |
Aug 06, 2021 | 17.80 | 17.99 | 17.59 | 17.70 | 25,104 | -0.02(-0.11%) |
Aug 05, 2021 | 17.85 | 18.00 | 17.72 | 17.72 | 15,921 | -0.07(-0.39%) |
Aug 04, 2021 | 17.75 | 18.38 | 17.75 | 17.79 | 7,859 | +0.04(+0.23%) |