Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.48 | 16.53 | 16.22 | 16.48 | 4,378 | +0.36(+2.22%) |
Oct 28, 2021 | 16.14 | 16.34 | 16.12 | 16.12 | 5,760 | -0.23(-1.42%) |
Oct 27, 2021 | 16.47 | 16.56 | 16.35 | 16.35 | 5,475 | -0.26(-1.57%) |
Oct 26, 2021 | 16.34 | 16.62 | 16.62 | 5,062 | +0.46(+2.82%) | |
Oct 25, 2021 | 16.34 | 16.46 | 16.16 | 16.16 | 3,645 | -0.06(-0.36%) |
Oct 22, 2021 | 16.36 | 16.46 | 16.10 | 16.22 | 6,318 | -0.12(-0.74%) |
Oct 21, 2021 | 16.34 | 16.35 | 16.34 | 16.34 | 3,525 | +0.15(+0.90%) |
Oct 20, 2021 | 16.61 | 16.61 | 16.19 | 16.19 | 3,744 | -0.20(-1.24%) |
Oct 19, 2021 | 16.40 | 16.40 | 16.40 | 16.40 | 1,896 | +0.13(+0.81%) |
Oct 18, 2021 | 16.37 | 16.37 | 16.27 | 16.27 | 2,294 | +0.01(+0.06%) |
Oct 15, 2021 | 16.34 | 16.34 | 16.26 | 16.26 | 6,623 | -0.45(-2.71%) |
Oct 14, 2021 | 16.62 | 16.71 | 16.62 | 16.71 | 2,806 | +0.29(+1.79%) |
Oct 13, 2021 | 16.78 | 16.78 | 16.42 | 16.42 | 3,333 | -0.33(-1.99%) |
Oct 12, 2021 | 16.74 | 16.75 | 16.74 | 16.75 | 1,156 | -0.14(-0.83%) |
Oct 11, 2021 | 16.89 | 16.89 | 16.89 | 16.89 | 1,268 | +0.55(+3.38%) |
Oct 08, 2021 | 16.46 | 16.72 | 16.10 | 16.34 | 12,535 | -0.13(-0.79%) |
Oct 07, 2021 | 16.97 | 17.09 | 16.47 | 16.47 | 11,903 | -0.81(-4.71%) |
Oct 06, 2021 | 17.38 | 17.38 | 17.28 | 17.28 | 2,321 | +0.39(+2.28%) |
Oct 05, 2021 | 16.81 | 16.90 | 16.74 | 16.90 | 2,044 | -0.03(-0.21%) |
Oct 04, 2021 | 17.34 | 17.36 | 16.46 | 16.93 | 8,251 | -0.49(-2.82%) |
Oct 01, 2021 | 17.55 | 17.86 | 16.77 | 17.42 | 15,350 | -0.11(-0.61%) |
Sep 30, 2021 | 17.53 | 17.53 | 17.53 | 17.53 | 2,203 | -0.09(-0.52%) |
Sep 29, 2021 | 17.54 | 17.79 | 17.27 | 17.62 | 10,626 | -0.07(-0.41%) |
Sep 28, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 1,123 | -0.20(-1.14%) |
Sep 27, 2021 | 17.69 | 17.90 | 17.09 | 17.90 | 5,019 | +0.15(+0.83%) |
Sep 24, 2021 | 17.67 | 18.21 | 17.26 | 17.75 | 8,999 | +0.08(+0.45%) |
Sep 23, 2021 | 17.64 | 18.52 | 17.57 | 17.67 | 29,370 | -0.10(-0.55%) |
Sep 22, 2021 | 17.24 | 17.99 | 17.23 | 17.77 | 14,927 | +1.02(+6.07%) |
Sep 21, 2021 | 16.97 | 17.63 | 16.75 | 16.75 | 12,704 | +0.08(+0.49%) |
Sep 20, 2021 | 16.67 | 16.67 | 16.67 | 16.67 | 3,639 | -0.51(-2.99%) |
Sep 17, 2021 | 16.45 | 17.18 | 16.22 | 17.18 | 10,876 | +0.58(+3.50%) |
Sep 16, 2021 | 16.17 | 16.84 | 15.86 | 16.60 | 19,270 | +0.31(+1.90%) |
Sep 15, 2021 | 16.76 | 16.76 | 15.73 | 16.29 | 24,440 | +0.46(+2.90%) |
Sep 14, 2021 | 15.78 | 15.88 | 15.63 | 15.83 | 9,561 | -0.02(-0.15%) |
Sep 13, 2021 | 15.53 | 16.05 | 15.53 | 15.86 | 11,442 | +0.27(+1.74%) |
Sep 10, 2021 | 15.39 | 15.58 | 15.39 | 15.58 | 3,358 | +0.04(+0.28%) |
Sep 09, 2021 | 15.44 | 15.54 | 15.43 | 15.54 | 4,698 | +0.05(+0.31%) |
Sep 08, 2021 | 15.28 | 15.49 | 15.28 | 15.49 | 4,246 | +0.07(+0.47%) |
Sep 07, 2021 | 15.32 | 15.42 | 15.32 | 15.42 | 1,540 | -0.07(-0.47%) |
Sep 03, 2021 | 15.33 | 15.49 | 15.33 | 15.49 | 2,800 | +0.00(+0.00%) |
Sep 02, 2021 | 15.27 | 15.49 | 15.17 | 15.49 | 9,844 | +0.22(+1.43%) |
Sep 01, 2021 | 15.42 | 15.49 | 15.28 | 15.28 | 90,934 | +0.07(+0.48%) |
Aug 31, 2021 | 15.08 | 15.49 | 15.02 | 15.20 | 21,274 | +0.27(+1.82%) |
Aug 30, 2021 | 14.91 | 15.22 | 14.86 | 14.93 | 15,540 | +0.07(+0.49%) |
Aug 27, 2021 | 14.81 | 15.22 | 14.78 | 14.86 | 13,435 | +0.25(+1.69%) |
Aug 26, 2021 | 14.50 | 14.70 | 14.48 | 14.61 | 14,001 | +0.04(+0.27%) |
Aug 25, 2021 | 14.52 | 14.67 | 14.48 | 14.57 | 7,175 | +0.05(+0.33%) |
Aug 24, 2021 | 14.51 | 14.82 | 14.14 | 14.52 | 27,018 | +0.15(+1.01%) |
Aug 23, 2021 | 14.47 | 14.78 | 14.19 | 14.38 | 20,541 | -0.15(-1.00%) |
Aug 20, 2021 | 14.30 | 14.52 | 14.30 | 14.52 | 4,599 | +0.24(+1.70%) |
Aug 19, 2021 | 14.25 | 14.28 | 14.25 | 14.28 | 3,490 | -0.23(-1.60%) |
Aug 18, 2021 | 14.30 | 14.55 | 14.24 | 14.51 | 5,021 | +0.40(+2.85%) |
Aug 17, 2021 | 14.55 | 14.55 | 14.11 | 14.11 | 27,303 | -0.60(-4.05%) |
Aug 16, 2021 | 14.73 | 15.18 | 14.65 | 14.71 | 3,422 | -0.20(-1.33%) |
Aug 13, 2021 | 14.68 | 15.49 | 14.65 | 14.91 | 5,029 | +0.34(+2.33%) |
Aug 12, 2021 | 14.47 | 14.57 | 14.38 | 14.57 | 5,941 | +0.03(+0.23%) |
Aug 11, 2021 | 14.64 | 14.65 | 14.46 | 14.53 | 7,594 | -0.14(-0.95%) |
Aug 10, 2021 | 15.02 | 15.02 | 14.57 | 14.67 | 7,449 | -0.06(-0.39%) |
Aug 09, 2021 | 14.79 | 14.94 | 14.70 | 14.73 | 6,590 | -0.12(-0.78%) |
Aug 06, 2021 | 14.81 | 14.90 | 14.81 | 14.85 | 4,279 | +0.12(+0.82%) |
Aug 05, 2021 | 14.92 | 15.01 | 14.65 | 14.73 | 10,515 | -0.14(-0.97%) |
Aug 04, 2021 | 15.09 | 15.09 | 14.75 | 14.87 | 3,511 | -0.45(-2.93%) |
Aug 03, 2021 | 15.32 | 15.32 | 15.32 | 15.32 | 1,671 | +0.37(+2.45%) |