Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.93 | 18.01 | 17.84 | 17.93 | 1,600,956 | +0.06(+0.31%) |
Oct 28, 2021 | 18.04 | 18.10 | 17.73 | 17.87 | 1,777,420 | -0.11(-0.62%) |
Oct 27, 2021 | 18.21 | 18.23 | 17.93 | 17.98 | 5,296,037 | +0.00(+0.00%) |
Oct 26, 2021 | 18.10 | 17.98 | 17.98 | 7,783,211 | -0.78(-4.17%) | |
Oct 25, 2021 | 18.74 | 18.93 | 18.71 | 18.77 | 1,289,271 | +0.03(+0.15%) |
Oct 22, 2021 | 18.88 | 18.91 | 18.67 | 18.74 | 615,618 | -0.11(-0.59%) |
Oct 21, 2021 | 18.82 | 18.96 | 18.65 | 18.85 | 955,172 | +0.03(+0.15%) |
Oct 20, 2021 | 18.77 | 19.02 | 18.76 | 18.82 | 691,417 | +0.08(+0.45%) |
Oct 19, 2021 | 18.77 | 18.82 | 18.64 | 18.74 | 439,166 | +0.06(+0.30%) |
Oct 18, 2021 | 18.60 | 18.79 | 18.51 | 18.68 | 541,276 | +0.08(+0.45%) |
Oct 15, 2021 | 18.91 | 18.95 | 18.60 | 18.60 | 696,526 | -0.11(-0.60%) |
Oct 14, 2021 | 18.71 | 18.77 | 18.58 | 18.71 | 553,845 | +0.20(+1.06%) |
Oct 13, 2021 | 18.60 | 18.74 | 18.43 | 18.51 | 1,392,434 | -0.06(-0.30%) |
Oct 12, 2021 | 18.49 | 18.58 | 18.37 | 18.57 | 744,093 | +0.17(+0.91%) |
Oct 11, 2021 | 18.29 | 18.60 | 18.26 | 18.40 | 901,700 | +0.22(+1.23%) |
Oct 08, 2021 | 18.18 | 18.26 | 18.12 | 18.18 | 626,102 | +0.06(+0.31%) |
Oct 07, 2021 | 18.12 | 18.37 | 18.10 | 18.12 | 1,189,257 | +0.11(+0.62%) |
Oct 06, 2021 | 18.01 | 18.07 | 17.79 | 18.01 | 819,486 | -0.14(-0.77%) |
Oct 05, 2021 | 18.01 | 18.32 | 17.87 | 18.15 | 920,809 | +0.22(+1.25%) |
Oct 04, 2021 | 17.82 | 18.23 | 17.79 | 17.93 | 787,648 | -0.03(-0.16%) |
Oct 01, 2021 | 17.76 | 18.04 | 17.62 | 17.96 | 1,502,835 | +0.25(+1.42%) |
Sep 30, 2021 | 18.12 | 18.18 | 17.70 | 17.70 | 1,659,686 | -0.36(-2.01%) |
Sep 29, 2021 | 18.15 | 18.18 | 17.99 | 18.07 | 1,185,454 | +0.03(+0.15%) |
Sep 28, 2021 | 18.31 | 18.33 | 17.99 | 18.04 | 1,435,410 | -0.16(-0.90%) |
Sep 27, 2021 | 18.18 | 18.31 | 18.11 | 18.20 | 2,059,727 | +0.14(+0.75%) |
Sep 24, 2021 | 17.96 | 18.15 | 17.90 | 18.07 | 1,542,640 | +0.11(+0.61%) |
Sep 23, 2021 | 17.96 | 18.18 | 17.92 | 17.96 | 1,415,622 | +0.08(+0.46%) |
Sep 22, 2021 | 17.60 | 17.96 | 17.58 | 17.88 | 859,983 | +0.27(+1.55%) |
Sep 21, 2021 | 17.55 | 17.77 | 17.55 | 17.60 | 724,166 | +0.08(+0.47%) |
Sep 20, 2021 | 17.52 | 17.65 | 17.28 | 17.52 | 978,717 | -0.22(-1.23%) |
Sep 17, 2021 | 17.63 | 17.77 | 17.60 | 17.74 | 2,071,747 | +0.11(+0.62%) |
Sep 16, 2021 | 17.69 | 17.78 | 17.60 | 17.63 | 545,854 | -0.05(-0.31%) |
Sep 15, 2021 | 17.55 | 17.74 | 17.50 | 17.69 | 746,302 | +0.14(+0.77%) |
Sep 14, 2021 | 17.82 | 17.82 | 17.51 | 17.55 | 713,995 | -0.16(-0.92%) |
Sep 13, 2021 | 17.47 | 17.74 | 17.36 | 17.71 | 686,818 | +0.35(+2.04%) |
Sep 10, 2021 | 17.66 | 17.66 | 17.36 | 17.36 | 681,397 | -0.19(-1.09%) |
Sep 09, 2021 | 17.44 | 17.73 | 17.35 | 17.55 | 726,881 | +0.11(+0.62%) |
Sep 08, 2021 | 17.60 | 17.74 | 17.37 | 17.44 | 702,214 | -0.14(-0.77%) |
Sep 07, 2021 | 17.74 | 17.92 | 17.58 | 17.58 | 667,348 | -0.14(-0.77%) |
Sep 03, 2021 | 17.82 | 17.82 | 17.60 | 17.71 | 815,847 | -0.03(-0.15%) |
Sep 02, 2021 | 17.93 | 17.93 | 17.71 | 17.74 | 772,080 | -0.14(-0.76%) |
Sep 01, 2021 | 17.96 | 17.99 | 17.74 | 17.88 | 937,650 | -0.08(-0.45%) |
Aug 31, 2021 | 17.77 | 18.03 | 17.77 | 17.96 | 736,849 | +0.11(+0.61%) |
Aug 30, 2021 | 18.04 | 18.07 | 17.74 | 17.85 | 695,487 | -0.14(-0.76%) |
Aug 27, 2021 | 17.82 | 18.07 | 17.71 | 17.99 | 984,724 | +0.30(+1.69%) |
Aug 26, 2021 | 17.93 | 18.07 | 17.63 | 17.69 | 1,105,356 | -0.24(-1.37%) |
Aug 25, 2021 | 17.85 | 18.01 | 17.71 | 17.93 | 780,615 | +0.08(+0.46%) |
Aug 24, 2021 | 17.63 | 17.90 | 17.58 | 17.85 | 940,570 | +0.27(+1.55%) |
Aug 23, 2021 | 17.33 | 17.63 | 17.33 | 17.58 | 1,343,505 | +0.27(+1.57%) |
Aug 20, 2021 | 16.92 | 17.36 | 16.86 | 17.31 | 1,006,490 | +0.30(+1.76%) |
Aug 19, 2021 | 17.14 | 17.31 | 16.92 | 17.01 | 1,299,556 | -0.38(-2.19%) |
Aug 18, 2021 | 17.41 | 17.63 | 17.33 | 17.39 | 795,481 | -0.05(-0.31%) |
Aug 17, 2021 | 17.41 | 17.54 | 17.22 | 17.44 | 839,483 | -0.08(-0.47%) |
Aug 16, 2021 | 17.60 | 17.71 | 17.41 | 17.52 | 1,124,253 | -0.22(-1.23%) |
Aug 13, 2021 | 17.77 | 17.88 | 17.66 | 17.74 | 742,105 | +0.08(+0.46%) |
Aug 12, 2021 | 17.74 | 18.34 | 17.50 | 17.66 | 1,047,427 | -0.05(-0.31%) |
Aug 11, 2021 | 17.58 | 17.71 | 17.39 | 17.71 | 1,083,714 | +0.22(+1.24%) |
Aug 10, 2021 | 17.36 | 17.52 | 17.20 | 17.50 | 914,744 | +0.16(+0.94%) |
Aug 09, 2021 | 17.31 | 17.47 | 17.13 | 17.33 | 1,715,570 | -0.03(-0.16%) |
Aug 06, 2021 | 17.47 | 17.63 | 17.21 | 17.36 | 1,209,722 | +0.11(+0.63%) |
Aug 05, 2021 | 16.98 | 17.32 | 16.76 | 17.25 | 1,337,404 | +0.16(+0.96%) |
Aug 04, 2021 | 17.06 | 17.20 | 16.86 | 17.09 | 1,585,523 | -0.22(-1.26%) |
Aug 03, 2021 | 17.28 | 17.31 | 16.73 | 17.31 | 1,657,212 | -0.03(-0.16%) |