Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.59 | 16.75 | 16.43 | 16.70 | 1,840,964 | -0.01(-0.06%) |
Oct 28, 2021 | 16.82 | 16.90 | 16.67 | 16.71 | 1,758,447 | -0.09(-0.56%) |
Oct 27, 2021 | 16.77 | 16.87 | 16.57 | 16.80 | 2,510,706 | +0.12(+0.73%) |
Oct 26, 2021 | 16.40 | 16.70 | 16.68 | 2,422,766 | +0.32(+1.95%) | |
Oct 25, 2021 | 16.27 | 16.41 | 16.15 | 16.36 | 1,622,934 | +0.15(+0.93%) |
Oct 22, 2021 | 16.15 | 16.33 | 16.11 | 16.21 | 1,408,348 | +0.08(+0.47%) |
Oct 21, 2021 | 16.48 | 16.54 | 15.97 | 16.13 | 3,772,540 | -0.48(-2.88%) |
Oct 20, 2021 | 16.71 | 17.00 | 16.59 | 16.61 | 2,348,584 | -0.26(-1.56%) |
Oct 19, 2021 | 17.02 | 17.02 | 16.82 | 16.88 | 2,587,909 | -0.08(-0.44%) |
Oct 18, 2021 | 17.02 | 17.12 | 16.88 | 16.95 | 3,381,984 | -0.07(-0.39%) |
Oct 15, 2021 | 16.69 | 17.07 | 16.66 | 17.02 | 2,548,255 | +0.42(+2.55%) |
Oct 14, 2021 | 16.60 | 16.74 | 16.53 | 16.59 | 1,929,972 | +0.10(+0.63%) |
Oct 13, 2021 | 16.43 | 16.56 | 16.35 | 16.49 | 1,341,137 | +0.10(+0.63%) |
Oct 12, 2021 | 16.30 | 16.51 | 16.28 | 16.39 | 1,838,385 | +0.13(+0.81%) |
Oct 11, 2021 | 16.23 | 16.40 | 16.16 | 16.26 | 1,406,940 | +0.01(+0.06%) |
Oct 08, 2021 | 16.25 | 16.36 | 16.20 | 16.25 | 1,064,284 | +0.06(+0.35%) |
Oct 07, 2021 | 16.32 | 16.41 | 16.18 | 16.19 | 973,084 | -0.02(-0.12%) |
Oct 06, 2021 | 16.08 | 16.30 | 15.98 | 16.21 | 1,719,215 | -0.22(-1.32%) |
Oct 05, 2021 | 16.59 | 16.57 | 16.42 | 16.43 | 2,291,241 | -0.14(-0.85%) |
Oct 04, 2021 | 16.55 | 16.66 | 16.45 | 16.57 | 2,271,881 | -0.02(-0.11%) |
Oct 01, 2021 | 16.63 | 16.71 | 16.45 | 16.59 | 1,494,010 | -0.01(-0.06%) |
Sep 30, 2021 | 16.66 | 16.76 | 16.47 | 16.59 | 2,483,774 | +0.04(+0.23%) |
Sep 29, 2021 | 16.57 | 16.72 | 16.43 | 16.56 | 2,527,720 | +0.07(+0.40%) |
Sep 28, 2021 | 16.77 | 16.82 | 16.46 | 16.49 | 2,602,824 | -0.38(-2.23%) |
Sep 27, 2021 | 16.68 | 16.90 | 16.50 | 16.87 | 4,170,502 | +0.03(+0.17%) |
Sep 24, 2021 | 16.90 | 17.03 | 16.82 | 16.84 | 2,691,880 | -0.21(-1.21%) |
Sep 23, 2021 | 17.11 | 17.15 | 16.96 | 17.05 | 2,465,355 | -0.02(-0.11%) |
Sep 22, 2021 | 16.88 | 17.22 | 16.87 | 17.06 | 2,888,379 | +0.22(+1.28%) |
Sep 21, 2021 | 16.99 | 17.00 | 16.82 | 16.85 | 3,935,082 | -0.01(-0.06%) |
Sep 20, 2021 | 16.90 | 16.97 | 16.76 | 16.86 | 2,859,975 | -0.23(-1.37%) |
Sep 17, 2021 | 17.61 | 17.67 | 17.08 | 17.09 | 3,615,333 | -0.53(-2.98%) |
Sep 16, 2021 | 17.72 | 17.74 | 17.50 | 17.62 | 1,477,999 | -0.16(-0.90%) |
Sep 15, 2021 | 17.83 | 17.97 | 17.71 | 17.78 | 1,266,866 | -0.05(-0.26%) |
Sep 14, 2021 | 17.80 | 17.84 | 17.59 | 17.82 | 1,893,352 | +0.04(+0.21%) |
Sep 13, 2021 | 17.82 | 17.96 | 17.73 | 17.79 | 1,774,548 | +0.07(+0.37%) |
Sep 10, 2021 | 17.72 | 17.89 | 17.59 | 17.72 | 2,351,716 | +0.16(+0.91%) |
Sep 09, 2021 | 17.61 | 17.67 | 17.51 | 17.56 | 1,548,957 | -0.12(-0.69%) |
Sep 08, 2021 | 17.84 | 17.95 | 17.67 | 17.68 | 1,567,842 | -0.21(-1.16%) |
Sep 07, 2021 | 17.66 | 17.92 | 17.66 | 17.89 | 2,016,766 | +0.22(+1.22%) |
Sep 03, 2021 | 17.82 | 17.98 | 17.64 | 17.67 | 1,944,132 | -0.19(-1.05%) |
Sep 02, 2021 | 17.80 | 17.90 | 17.70 | 17.86 | 2,480,730 | +0.09(+0.53%) |
Sep 01, 2021 | 18.36 | 18.59 | 17.70 | 17.77 | 3,653,024 | -0.60(-3.27%) |
Aug 31, 2021 | 18.02 | 18.49 | 18.02 | 18.37 | 2,753,342 | +0.31(+1.72%) |
Aug 30, 2021 | 17.67 | 18.12 | 17.64 | 18.06 | 1,959,202 | +0.36(+2.02%) |
Aug 27, 2021 | 17.52 | 17.74 | 17.43 | 17.70 | 1,918,961 | +0.17(+0.96%) |
Aug 26, 2021 | 17.36 | 17.58 | 17.18 | 17.53 | 1,990,217 | +0.17(+0.97%) |
Aug 25, 2021 | 17.32 | 17.39 | 17.13 | 17.36 | 2,261,006 | +0.04(+0.22%) |
Aug 24, 2021 | 17.33 | 17.58 | 17.20 | 17.33 | 1,963,830 | +0.05(+0.27%) |
Aug 23, 2021 | 17.16 | 17.33 | 16.92 | 17.28 | 1,869,387 | +0.14(+0.82%) |
Aug 20, 2021 | 16.87 | 17.19 | 16.71 | 17.14 | 2,001,051 | +0.31(+1.84%) |
Aug 19, 2021 | 16.73 | 16.92 | 16.52 | 16.83 | 2,159,749 | +0.02(+0.11%) |
Aug 18, 2021 | 16.61 | 16.92 | 16.49 | 16.81 | 2,542,514 | +0.20(+1.19%) |
Aug 17, 2021 | 16.12 | 16.68 | 16.08 | 16.61 | 3,765,788 | +0.37(+2.25%) |
Aug 16, 2021 | 16.13 | 16.43 | 16.12 | 16.25 | 1,523,725 | +0.04(+0.23%) |
Aug 13, 2021 | 15.98 | 16.29 | 15.95 | 16.21 | 2,429,718 | +0.27(+1.71%) |
Aug 12, 2021 | 15.85 | 15.98 | 15.78 | 15.94 | 2,121,317 | +0.11(+0.71%) |
Aug 11, 2021 | 15.67 | 15.89 | 15.66 | 15.82 | 1,928,662 | +0.19(+1.20%) |
Aug 10, 2021 | 15.43 | 15.71 | 15.33 | 15.64 | 2,180,160 | +0.23(+1.52%) |
Aug 09, 2021 | 15.73 | 15.74 | 15.39 | 15.40 | 5,273,227 | -0.35(-2.21%) |
Aug 06, 2021 | 16.13 | 16.13 | 15.68 | 15.75 | 3,528,128 | -0.31(-1.93%) |
Aug 05, 2021 | 15.89 | 16.12 | 15.75 | 16.06 | 2,616,766 | +0.26(+1.66%) |
Aug 04, 2021 | 15.94 | 16.02 | 15.74 | 15.80 | 1,062,045 | -0.19(-1.17%) |
Aug 03, 2021 | 15.72 | 16.01 | 15.66 | 15.98 | 2,615,675 | +0.28(+1.79%) |