Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.09 | 17.10 | 16.74 | 16.83 | 712,951 | -0.22(-1.27%) |
Oct 28, 2021 | 16.93 | 17.08 | 16.92 | 17.05 | 476,647 | +0.13(+0.76%) |
Oct 27, 2021 | 17.08 | 17.10 | 16.89 | 16.92 | 668,866 | -0.08(-0.47%) |
Oct 26, 2021 | 17.02 | 17.00 | 712,799 | -0.01(-0.05%) | ||
Oct 25, 2021 | 16.94 | 17.08 | 16.81 | 17.01 | 931,650 | -0.02(-0.14%) |
Oct 22, 2021 | 17.21 | 17.29 | 17.02 | 17.03 | 731,714 | -0.15(-0.89%) |
Oct 21, 2021 | 17.44 | 17.45 | 17.17 | 17.18 | 605,042 | -0.24(-1.38%) |
Oct 20, 2021 | 17.25 | 17.46 | 17.25 | 17.42 | 575,259 | +0.19(+1.11%) |
Oct 19, 2021 | 17.40 | 17.43 | 17.17 | 17.23 | 859,064 | -0.16(-0.92%) |
Oct 18, 2021 | 17.36 | 17.45 | 17.29 | 17.39 | 676,293 | +0.03(+0.18%) |
Oct 15, 2021 | 17.48 | 17.51 | 17.29 | 17.36 | 966,850 | +0.18(+1.07%) |
Oct 14, 2021 | 16.99 | 17.23 | 16.99 | 17.17 | 859,345 | +0.20(+1.18%) |
Oct 13, 2021 | 16.84 | 17.05 | 16.73 | 16.97 | 1,173,384 | +0.10(+0.62%) |
Oct 12, 2021 | 16.85 | 16.94 | 16.77 | 16.87 | 774,664 | +0.05(+0.29%) |
Oct 11, 2021 | 16.97 | 17.06 | 16.80 | 16.82 | 671,923 | -0.10(-0.62%) |
Oct 08, 2021 | 17.00 | 17.05 | 16.89 | 16.93 | 363,616 | -0.07(-0.42%) |
Oct 07, 2021 | 17.04 | 17.15 | 16.97 | 17.00 | 614,660 | +0.02(+0.14%) |
Oct 06, 2021 | 16.77 | 16.98 | 16.66 | 16.97 | 560,201 | +0.13(+0.76%) |
Oct 05, 2021 | 16.98 | 17.01 | 16.82 | 16.85 | 855,012 | -0.14(-0.80%) |
Oct 04, 2021 | 16.69 | 17.02 | 16.65 | 16.98 | 927,571 | +0.29(+1.73%) |
Oct 01, 2021 | 16.53 | 16.83 | 16.53 | 16.69 | 869,839 | +0.16(+0.97%) |
Sep 30, 2021 | 16.81 | 16.82 | 16.46 | 16.53 | 919,505 | -0.24(-1.43%) |
Sep 29, 2021 | 16.66 | 16.85 | 16.64 | 16.77 | 710,860 | +0.13(+0.77%) |
Sep 28, 2021 | 16.65 | 16.75 | 16.51 | 16.65 | 1,440,966 | -0.01(-0.05%) |
Sep 27, 2021 | 16.79 | 17.01 | 16.65 | 16.65 | 1,020,332 | -0.13(-0.76%) |
Sep 24, 2021 | 16.96 | 17.06 | 16.77 | 16.78 | 543,971 | -0.21(-1.22%) |
Sep 23, 2021 | 16.98 | 17.21 | 16.92 | 16.99 | 851,749 | +0.09(+0.52%) |
Sep 22, 2021 | 16.79 | 17.02 | 16.73 | 16.90 | 791,253 | +0.19(+1.15%) |
Sep 21, 2021 | 16.89 | 16.97 | 16.71 | 16.71 | 654,497 | -0.12(-0.71%) |
Sep 20, 2021 | 16.63 | 16.87 | 16.53 | 16.83 | 1,521,074 | +0.13(+0.77%) |
Sep 17, 2021 | 16.91 | 16.93 | 16.70 | 16.70 | 2,281,408 | -0.18(-1.04%) |
Sep 16, 2021 | 17.00 | 17.06 | 16.81 | 16.88 | 632,051 | -0.10(-0.57%) |
Sep 15, 2021 | 16.80 | 17.05 | 16.77 | 16.97 | 866,927 | +0.15(+0.90%) |
Sep 14, 2021 | 16.73 | 16.85 | 16.65 | 16.82 | 1,051,697 | +0.14(+0.82%) |
Sep 13, 2021 | 16.62 | 16.75 | 16.54 | 16.69 | 1,271,284 | +0.18(+1.12%) |
Sep 10, 2021 | 16.80 | 16.82 | 16.49 | 16.50 | 1,067,847 | -0.30(-1.76%) |
Sep 09, 2021 | 17.09 | 17.09 | 16.80 | 16.80 | 818,871 | -0.35(-2.05%) |
Sep 08, 2021 | 17.09 | 17.30 | 17.05 | 17.15 | 799,744 | +0.01(+0.05%) |
Sep 07, 2021 | 17.36 | 17.40 | 17.06 | 17.14 | 1,235,229 | -0.24(-1.38%) |
Sep 03, 2021 | 17.40 | 17.45 | 17.29 | 17.38 | 698,204 | -0.04(-0.23%) |
Sep 02, 2021 | 17.37 | 17.44 | 17.16 | 17.42 | 731,440 | +0.14(+0.83%) |
Sep 01, 2021 | 17.19 | 17.37 | 17.18 | 17.28 | 545,740 | +0.18(+1.03%) |
Aug 31, 2021 | 17.10 | 17.18 | 17.01 | 17.10 | 705,865 | -0.02(-0.09%) |
Aug 30, 2021 | 16.95 | 17.13 | 16.91 | 17.12 | 731,879 | +0.15(+0.90%) |
Aug 27, 2021 | 16.98 | 17.07 | 16.91 | 16.97 | 1,063,169 | +0.05(+0.28%) |
Aug 26, 2021 | 17.03 | 17.15 | 16.87 | 16.92 | 1,161,485 | -0.14(-0.80%) |
Aug 25, 2021 | 17.10 | 17.21 | 17.05 | 17.05 | 656,447 | -0.08(-0.47%) |
Aug 24, 2021 | 17.29 | 17.35 | 17.08 | 17.13 | 598,441 | -0.13(-0.74%) |
Aug 23, 2021 | 17.48 | 17.50 | 17.19 | 17.26 | 586,905 | -0.20(-1.15%) |
Aug 20, 2021 | 17.32 | 17.57 | 17.21 | 17.46 | 730,759 | +0.06(+0.32%) |
Aug 19, 2021 | 17.41 | 17.50 | 17.27 | 17.41 | 605,064 | +0.02(+0.14%) |
Aug 18, 2021 | 17.70 | 17.71 | 17.29 | 17.38 | 677,028 | -0.24(-1.36%) |
Aug 17, 2021 | 17.53 | 17.67 | 17.42 | 17.62 | 752,571 | +0.03(+0.18%) |
Aug 16, 2021 | 17.53 | 17.79 | 17.53 | 17.59 | 908,217 | -0.01(-0.05%) |
Aug 13, 2021 | 17.41 | 17.61 | 17.36 | 17.60 | 1,129,147 | +0.28(+1.62%) |
Aug 12, 2021 | 17.36 | 17.49 | 17.13 | 17.32 | 3,712,464 | -0.54(-3.00%) |
Aug 11, 2021 | 17.84 | 17.89 | 17.73 | 17.85 | 511,050 | +0.12(+0.65%) |
Aug 10, 2021 | 17.87 | 17.87 | 17.72 | 17.74 | 459,309 | -0.13(-0.71%) |
Aug 09, 2021 | 17.89 | 17.91 | 17.75 | 17.87 | 384,256 | -0.05(-0.26%) |
Aug 06, 2021 | 17.96 | 17.99 | 17.85 | 17.91 | 496,973 | +0.14(+0.80%) |
Aug 05, 2021 | 17.71 | 17.81 | 17.65 | 17.77 | 350,617 | +0.15(+0.85%) |
Aug 04, 2021 | 17.86 | 17.88 | 17.51 | 17.62 | 552,506 | -0.25(-1.37%) |
Aug 03, 2021 | 17.87 | 17.92 | 17.60 | 17.87 | 754,529 | +0.07(+0.40%) |