Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.02 | 16.02 | 15.79 | 15.88 | 11,507 | -0.48(-2.96%) |
Oct 28, 2021 | 16.82 | 16.82 | 16.37 | 16.37 | 6,319 | -0.41(-2.42%) |
Oct 27, 2021 | 17.00 | 17.06 | 16.71 | 16.77 | 7,586 | -0.58(-3.32%) |
Oct 26, 2021 | 17.23 | 17.35 | 28,353 | +0.23(+1.36%) | ||
Oct 25, 2021 | 17.20 | 17.22 | 17.03 | 17.11 | 48,952 | -0.07(-0.40%) |
Oct 22, 2021 | 17.65 | 17.65 | 17.04 | 17.18 | 25,693 | +0.14(+0.80%) |
Oct 21, 2021 | 17.64 | 17.64 | 16.88 | 17.05 | 20,412 | -0.71(-4.00%) |
Oct 20, 2021 | 17.76 | 17.91 | 17.74 | 17.76 | 34,427 | +0.24(+1.40%) |
Oct 19, 2021 | 17.58 | 17.64 | 17.44 | 17.51 | 20,719 | +0.00(+0.02%) |
Oct 18, 2021 | 17.60 | 17.60 | 17.51 | 17.51 | 8,123 | -0.25(-1.40%) |
Oct 15, 2021 | 17.00 | 17.76 | 17.00 | 17.76 | 20,558 | +1.09(+6.56%) |
Oct 14, 2021 | 16.59 | 16.81 | 16.48 | 16.66 | 9,572 | +0.18(+1.12%) |
Oct 13, 2021 | 16.11 | 16.48 | 16.10 | 16.48 | 48,984 | +0.52(+3.27%) |
Oct 12, 2021 | 15.84 | 16.30 | 15.76 | 15.96 | 9,588 | +0.38(+2.41%) |
Oct 11, 2021 | 15.87 | 15.87 | 15.58 | 15.58 | 6,736 | -0.07(-0.42%) |
Oct 08, 2021 | 15.76 | 15.76 | 15.60 | 15.65 | 9,452 | +0.12(+0.75%) |
Oct 07, 2021 | 15.89 | 16.03 | 15.53 | 15.53 | 18,071 | -0.19(-1.21%) |
Oct 06, 2021 | 15.13 | 15.72 | 14.76 | 15.72 | 37,764 | -0.10(-0.62%) |
Oct 05, 2021 | 15.64 | 15.90 | 15.64 | 15.82 | 14,661 | +0.03(+0.19%) |
Oct 04, 2021 | 16.04 | 16.06 | 15.62 | 15.79 | 17,205 | -0.34(-2.09%) |
Oct 01, 2021 | 15.94 | 16.13 | 15.94 | 16.13 | 18,071 | +0.18(+1.10%) |
Sep 30, 2021 | 15.92 | 16.10 | 15.60 | 15.95 | 11,866 | +0.08(+0.50%) |
Sep 29, 2021 | 16.07 | 16.29 | 15.87 | 15.87 | 14,291 | -0.34(-2.10%) |
Sep 28, 2021 | 17.06 | 17.06 | 16.21 | 16.21 | 9,510 | -1.19(-6.86%) |
Sep 27, 2021 | 17.31 | 17.41 | 17.28 | 17.41 | 11,929 | +0.39(+2.31%) |
Sep 24, 2021 | 17.00 | 17.22 | 17.00 | 17.01 | 26,048 | -0.47(-2.71%) |
Sep 23, 2021 | 17.77 | 17.77 | 17.42 | 17.49 | 7,627 | +0.15(+0.86%) |
Sep 22, 2021 | 17.34 | 17.34 | 17.34 | 17.34 | 3,811 | +0.69(+4.18%) |
Sep 21, 2021 | 16.32 | 16.69 | 16.32 | 16.64 | 8,107 | +0.14(+0.83%) |
Sep 20, 2021 | 16.45 | 16.57 | 16.24 | 16.51 | 37,060 | -1.05(-6.00%) |
Sep 17, 2021 | 18.51 | 18.51 | 17.56 | 17.56 | 24,781 | -1.12(-5.99%) |
Sep 16, 2021 | 18.55 | 18.69 | 18.22 | 18.68 | 18,191 | -0.15(-0.81%) |
Sep 15, 2021 | 18.37 | 18.83 | 18.37 | 18.83 | 23,853 | +0.59(+3.22%) |
Sep 14, 2021 | 18.29 | 18.29 | 18.23 | 18.24 | 10,073 | +0.23(+1.26%) |
Sep 13, 2021 | 18.35 | 18.39 | 18.02 | 18.02 | 35,219 | +0.20(+1.11%) |
Sep 10, 2021 | 18.14 | 18.14 | 17.82 | 17.82 | 11,548 | +0.14(+0.78%) |
Sep 09, 2021 | 17.63 | 17.72 | 17.63 | 17.68 | 5,990 | -0.03(-0.16%) |
Sep 08, 2021 | 18.14 | 18.14 | 17.71 | 17.71 | 11,037 | -0.63(-3.42%) |
Sep 07, 2021 | 18.27 | 18.34 | 18.23 | 18.34 | 17,836 | +0.14(+0.79%) |
Sep 03, 2021 | 18.51 | 18.53 | 18.19 | 18.19 | 25,089 | -0.19(-1.01%) |
Sep 02, 2021 | 18.30 | 18.38 | 18.18 | 18.38 | 17,205 | +0.14(+0.76%) |
Sep 01, 2021 | 19.68 | 19.68 | 18.24 | 18.24 | 33,619 | -0.92(-4.79%) |
Aug 31, 2021 | 18.44 | 19.25 | 18.41 | 19.16 | 47,430 | +0.90(+4.91%) |
Aug 30, 2021 | 17.71 | 18.28 | 17.54 | 18.26 | 26,762 | +0.49(+2.74%) |
Aug 27, 2021 | 17.65 | 17.85 | 17.36 | 17.77 | 29,964 | +0.57(+3.33%) |
Aug 26, 2021 | 17.11 | 17.20 | 17.10 | 17.20 | 20,360 | -0.21(-1.19%) |
Aug 25, 2021 | 16.95 | 17.41 | 16.95 | 17.41 | 6,637 | +0.21(+1.21%) |
Aug 24, 2021 | 16.96 | 17.37 | 16.96 | 17.20 | 10,714 | +0.09(+0.52%) |
Aug 23, 2021 | 16.59 | 17.16 | 16.42 | 17.11 | 26,032 | +0.66(+4.00%) |
Aug 20, 2021 | 16.10 | 16.63 | 16.02 | 16.45 | 26,017 | -0.21(-1.24%) |
Aug 19, 2021 | 17.09 | 17.09 | 16.28 | 16.66 | 31,241 | -1.12(-6.31%) |
Aug 18, 2021 | 17.67 | 18.02 | 17.49 | 17.78 | 14,896 | +0.48(+2.80%) |
Aug 17, 2021 | 16.84 | 17.35 | 16.81 | 17.29 | 23,723 | -0.02(-0.13%) |
Aug 16, 2021 | 17.37 | 17.65 | 17.27 | 17.32 | 39,218 | -0.13(-0.77%) |
Aug 13, 2021 | 17.14 | 17.45 | 17.14 | 17.45 | 10,803 | +0.53(+3.16%) |
Aug 12, 2021 | 17.04 | 17.04 | 16.92 | 16.92 | 5,271 | -0.26(-1.51%) |
Aug 11, 2021 | 17.18 | 17.18 | 17.00 | 17.18 | 10,850 | +0.53(+3.21%) |
Aug 10, 2021 | 16.08 | 16.64 | 16.08 | 16.64 | 8,931 | +0.33(+2.04%) |
Aug 09, 2021 | 16.77 | 16.77 | 16.31 | 16.31 | 25,756 | -0.38(-2.27%) |
Aug 06, 2021 | 17.04 | 17.04 | 16.64 | 16.69 | 9,119 | -0.42(-2.46%) |
Aug 05, 2021 | 17.18 | 17.26 | 17.11 | 17.11 | 4,530 | +0.18(+1.09%) |
Aug 04, 2021 | 17.88 | 17.88 | 16.80 | 16.92 | 34,401 | -0.82(-4.64%) |
Aug 03, 2021 | 17.20 | 17.79 | 16.93 | 17.75 | 39,255 | +0.98(+5.82%) |