Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.92 | 17.20 | 16.86 | 17.16 | 2,184,042 | +0.20(+1.16%) |
Oct 28, 2021 | 16.48 | 16.99 | 16.46 | 16.97 | 2,193,488 | +0.52(+3.19%) |
Oct 27, 2021 | 17.25 | 17.31 | 16.40 | 16.44 | 3,076,761 | -0.87(-5.02%) |
Oct 26, 2021 | 17.64 | 17.31 | 17.31 | 1,928,341 | -0.22(-1.23%) | |
Oct 25, 2021 | 17.55 | 17.64 | 17.38 | 17.53 | 1,733,610 | +0.22(+1.30%) |
Oct 22, 2021 | 17.26 | 17.62 | 17.09 | 17.30 | 2,677,834 | +0.14(+0.82%) |
Oct 21, 2021 | 17.51 | 17.97 | 17.07 | 17.16 | 3,266,774 | +0.46(+2.74%) |
Oct 20, 2021 | 16.47 | 16.80 | 16.33 | 16.71 | 2,329,691 | +0.25(+1.53%) |
Oct 19, 2021 | 16.71 | 16.73 | 16.32 | 16.45 | 1,613,110 | -0.06(-0.34%) |
Oct 18, 2021 | 16.30 | 16.62 | 16.27 | 16.51 | 2,114,268 | +0.22(+1.32%) |
Oct 15, 2021 | 16.62 | 16.70 | 16.27 | 16.29 | 1,431,732 | -0.11(-0.68%) |
Oct 14, 2021 | 16.25 | 16.41 | 16.01 | 16.41 | 1,029,145 | +0.41(+2.57%) |
Oct 13, 2021 | 16.14 | 16.25 | 15.84 | 15.99 | 1,983,090 | -0.19(-1.16%) |
Oct 12, 2021 | 16.30 | 16.39 | 16.11 | 16.18 | 1,244,824 | -0.10(-0.63%) |
Oct 11, 2021 | 16.44 | 16.64 | 16.28 | 16.28 | 700,051 | -0.11(-0.68%) |
Oct 08, 2021 | 16.55 | 16.72 | 16.29 | 16.40 | 1,181,826 | -0.18(-1.07%) |
Oct 07, 2021 | 16.59 | 16.72 | 16.45 | 16.57 | 2,069,838 | +0.18(+1.08%) |
Oct 06, 2021 | 16.62 | 16.62 | 16.03 | 16.40 | 1,504,468 | -0.12(-0.74%) |
Oct 05, 2021 | 16.48 | 16.77 | 16.28 | 16.52 | 1,738,300 | +0.09(+0.57%) |
Oct 04, 2021 | 16.60 | 16.83 | 16.38 | 16.42 | 1,170,702 | -0.22(-1.29%) |
Oct 01, 2021 | 16.56 | 16.84 | 16.36 | 16.64 | 1,819,916 | +0.18(+1.08%) |
Sep 30, 2021 | 16.30 | 16.65 | 16.10 | 16.46 | 3,875,393 | +0.17(+1.03%) |
Sep 29, 2021 | 16.67 | 16.67 | 16.20 | 16.29 | 1,782,447 | -0.38(-2.30%) |
Sep 28, 2021 | 17.03 | 17.09 | 16.62 | 16.68 | 1,422,699 | -0.34(-1.98%) |
Sep 27, 2021 | 16.84 | 17.05 | 16.71 | 17.01 | 1,698,956 | +0.28(+1.68%) |
Sep 24, 2021 | 16.64 | 16.90 | 16.46 | 16.73 | 1,767,708 | +0.01(+0.06%) |
Sep 23, 2021 | 16.42 | 16.78 | 16.37 | 16.72 | 2,410,899 | +0.53(+3.29%) |
Sep 22, 2021 | 17.08 | 17.08 | 16.17 | 16.19 | 2,048,319 | -0.14(-0.86%) |
Sep 21, 2021 | 16.45 | 16.57 | 16.25 | 16.33 | 2,796,697 | -0.04(-0.23%) |
Sep 20, 2021 | 16.46 | 16.66 | 16.16 | 16.37 | 3,060,170 | -0.56(-3.31%) |
Sep 17, 2021 | 16.76 | 17.09 | 16.67 | 16.93 | 9,436,251 | +0.22(+1.29%) |
Sep 16, 2021 | 16.73 | 16.95 | 16.71 | 16.71 | 3,149,299 | +0.04(+0.22%) |
Sep 15, 2021 | 16.28 | 16.75 | 16.26 | 16.68 | 2,448,745 | +0.38(+2.35%) |
Sep 14, 2021 | 17.01 | 17.02 | 16.24 | 16.29 | 2,257,751 | -0.63(-3.70%) |
Sep 13, 2021 | 16.89 | 17.07 | 16.32 | 16.92 | 4,306,388 | +0.16(+0.95%) |
Sep 10, 2021 | 16.97 | 17.05 | 16.68 | 16.76 | 3,189,345 | -0.09(-0.55%) |
Sep 09, 2021 | 16.74 | 17.09 | 16.71 | 16.85 | 2,148,993 | +0.12(+0.73%) |
Sep 08, 2021 | 16.66 | 16.91 | 16.56 | 16.73 | 2,547,266 | +0.00(+0.00%) |
Sep 07, 2021 | 17.10 | 17.33 | 16.70 | 16.73 | 2,368,749 | -0.36(-2.13%) |
Sep 03, 2021 | 17.33 | 17.38 | 16.85 | 17.10 | 2,406,368 | -0.28(-1.61%) |
Sep 02, 2021 | 17.13 | 17.53 | 17.07 | 17.38 | 2,364,848 | +0.22(+1.25%) |
Sep 01, 2021 | 17.53 | 17.54 | 17.14 | 17.16 | 2,424,231 | -0.35(-1.97%) |
Aug 31, 2021 | 17.23 | 17.64 | 17.19 | 17.51 | 3,952,929 | +0.26(+1.52%) |
Aug 30, 2021 | 17.74 | 17.76 | 17.23 | 17.25 | 1,609,209 | -0.49(-2.79%) |
Aug 27, 2021 | 17.32 | 17.76 | 17.28 | 17.74 | 2,302,564 | +0.47(+2.70%) |
Aug 26, 2021 | 17.67 | 17.74 | 17.25 | 17.28 | 1,916,848 | -0.38(-2.17%) |
Aug 25, 2021 | 17.04 | 17.79 | 17.04 | 17.66 | 2,990,366 | +0.56(+3.28%) |
Aug 24, 2021 | 17.17 | 17.40 | 17.07 | 17.10 | 3,721,878 | -0.05(-0.27%) |
Aug 23, 2021 | 17.28 | 17.36 | 16.91 | 17.14 | 3,498,947 | +0.00(+0.00%) |
Aug 20, 2021 | 17.07 | 17.33 | 17.04 | 17.14 | 1,624,640 | +0.05(+0.27%) |
Aug 19, 2021 | 17.02 | 17.47 | 16.98 | 17.10 | 2,368,502 | -0.19(-1.08%) |
Aug 18, 2021 | 17.40 | 17.62 | 17.27 | 17.28 | 1,547,673 | -0.18(-1.02%) |
Aug 17, 2021 | 17.44 | 17.73 | 17.31 | 17.46 | 1,952,491 | -0.13(-0.74%) |
Aug 16, 2021 | 17.35 | 17.71 | 17.28 | 17.59 | 3,523,828 | +0.07(+0.37%) |
Aug 13, 2021 | 17.55 | 17.69 | 17.42 | 17.53 | 2,096,072 | -0.05(-0.27%) |
Aug 12, 2021 | 17.73 | 17.79 | 17.40 | 17.57 | 3,165,916 | -0.07(-0.42%) |
Aug 11, 2021 | 17.74 | 17.75 | 17.51 | 17.65 | 3,203,323 | +0.01(+0.05%) |
Aug 10, 2021 | 17.44 | 17.73 | 17.44 | 17.64 | 1,921,110 | +0.08(+0.48%) |
Aug 09, 2021 | 17.80 | 17.84 | 17.54 | 17.56 | 2,296,658 | -0.28(-1.57%) |
Aug 06, 2021 | 17.75 | 17.93 | 17.68 | 17.84 | 3,954,575 | +0.16(+0.90%) |
Aug 05, 2021 | 17.39 | 17.76 | 17.39 | 17.68 | 1,271,637 | +0.19(+1.07%) |
Aug 04, 2021 | 17.50 | 17.85 | 17.39 | 17.49 | 1,976,803 | -0.19(-1.06%) |
Aug 03, 2021 | 17.70 | 17.72 | 17.28 | 17.68 | 2,380,742 | +0.00(+0.00%) |