Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.02 | 18.11 | 18.02 | 18.05 | 155,089 | -0.02(-0.08%) |
Oct 28, 2021 | 18.07 | 18.12 | 18.05 | 18.07 | 120,723 | -0.13(-0.74%) |
Oct 27, 2021 | 18.11 | 18.21 | 18.06 | 18.20 | 237,020 | +0.20(+1.11%) |
Oct 26, 2021 | 17.97 | 18.05 | 18.00 | 243,052 | +0.00(+0.00%) | |
Oct 25, 2021 | 17.98 | 18.07 | 17.98 | 18.00 | 504,618 | -0.03(-0.17%) |
Oct 22, 2021 | 17.97 | 18.08 | 17.95 | 18.03 | 500,155 | +0.07(+0.39%) |
Oct 21, 2021 | 18.00 | 18.05 | 17.94 | 17.96 | 673,452 | -0.09(-0.50%) |
Oct 20, 2021 | 18.10 | 18.10 | 18.02 | 18.05 | 194,739 | -0.03(-0.17%) |
Oct 19, 2021 | 18.20 | 18.20 | 18.07 | 18.08 | 149,256 | -0.14(-0.77%) |
Oct 18, 2021 | 18.22 | 18.24 | 18.16 | 18.22 | 179,135 | +0.00(+0.00%) |
Oct 15, 2021 | 18.25 | 18.28 | 18.20 | 18.22 | 394,277 | -0.16(-0.87%) |
Oct 14, 2021 | 18.36 | 18.42 | 18.33 | 18.38 | 316,070 | -0.04(-0.22%) |
Oct 13, 2021 | 18.45 | 18.53 | 18.41 | 18.42 | 168,047 | -0.06(-0.32%) |
Oct 12, 2021 | 18.43 | 18.49 | 18.36 | 18.48 | 173,933 | +0.07(+0.38%) |
Oct 11, 2021 | 18.40 | 18.41 | 18.31 | 18.41 | 252,083 | +0.04(+0.22%) |
Oct 08, 2021 | 18.41 | 18.43 | 18.36 | 18.37 | 250,610 | -0.03(-0.16%) |
Oct 07, 2021 | 18.50 | 18.51 | 18.37 | 18.40 | 585,801 | -0.15(-0.81%) |
Oct 06, 2021 | 18.73 | 18.74 | 18.55 | 18.55 | 207,811 | -0.08(-0.43%) |
Oct 05, 2021 | 18.72 | 18.72 | 18.50 | 18.63 | 161,369 | -0.16(-0.85%) |
Oct 04, 2021 | 18.67 | 18.84 | 18.65 | 18.79 | 409,184 | +0.14(+0.75%) |
Oct 01, 2021 | 18.70 | 18.82 | 18.65 | 18.65 | 361,760 | -0.11(-0.59%) |
Sep 30, 2021 | 18.58 | 18.74 | 18.51 | 18.76 | 578,727 | +0.13(+0.70%) |
Sep 29, 2021 | 18.64 | 18.66 | 18.55 | 18.63 | 215,521 | -0.02(-0.11%) |
Sep 28, 2021 | 18.50 | 18.68 | 18.49 | 18.65 | 296,991 | +0.16(+0.87%) |
Sep 27, 2021 | 18.48 | 18.53 | 18.45 | 18.49 | 445,550 | +0.00(+0.00%) |
Sep 24, 2021 | 18.63 | 18.64 | 18.48 | 18.49 | 164,945 | -0.14(-0.72%) |
Sep 23, 2021 | 18.83 | 18.83 | 18.60 | 18.62 | 343,427 | -0.23(-1.19%) |
Sep 22, 2021 | 18.91 | 18.94 | 18.82 | 18.85 | 100,608 | -0.12(-0.63%) |
Sep 21, 2021 | 19.00 | 19.05 | 18.90 | 18.97 | 256,511 | -0.05(-0.26%) |
Sep 20, 2021 | 19.05 | 19.20 | 18.94 | 19.02 | 696,200 | +0.25(+1.30%) |
Sep 17, 2021 | 18.72 | 18.80 | 18.70 | 18.77 | 172,309 | +0.02(+0.13%) |
Sep 16, 2021 | 18.74 | 18.82 | 18.70 | 18.75 | 87,013 | +0.00(+0.00%) |
Sep 15, 2021 | 18.88 | 18.89 | 18.75 | 18.75 | 134,105 | -0.14(-0.74%) |
Sep 14, 2021 | 18.76 | 18.90 | 18.76 | 18.89 | 185,938 | +0.10(+0.53%) |
Sep 13, 2021 | 18.78 | 18.85 | 18.72 | 18.79 | 194,142 | -0.02(-0.11%) |
Sep 10, 2021 | 18.70 | 18.81 | 18.70 | 18.81 | 229,413 | +0.01(+0.05%) |
Sep 09, 2021 | 18.68 | 18.81 | 18.68 | 18.80 | 310,177 | +0.11(+0.59%) |
Sep 08, 2021 | 18.73 | 18.74 | 18.67 | 18.69 | 187,994 | +0.07(+0.38%) |
Sep 07, 2021 | 18.61 | 18.68 | 18.61 | 18.62 | 178,542 | -0.05(-0.27%) |
Sep 03, 2021 | 18.70 | 18.71 | 18.67 | 18.67 | 99,494 | -0.08(-0.43%) |
Sep 02, 2021 | 18.70 | 18.75 | 18.68 | 18.75 | 234,629 | +0.04(+0.21%) |
Sep 01, 2021 | 18.70 | 18.75 | 18.66 | 18.71 | 465,005 | -0.02(-0.11%) |
Aug 31, 2021 | 18.70 | 18.77 | 18.66 | 18.73 | 162,113 | +0.03(+0.16%) |
Aug 30, 2021 | 18.67 | 18.73 | 18.65 | 18.70 | 489,027 | -0.03(-0.16%) |
Aug 27, 2021 | 18.74 | 18.74 | 18.66 | 18.73 | 157,717 | -0.03(-0.16%) |
Aug 26, 2021 | 18.72 | 18.76 | 18.66 | 18.76 | 77,675 | +0.07(+0.37%) |
Aug 25, 2021 | 18.76 | 18.80 | 18.67 | 18.69 | 149,152 | -0.10(-0.53%) |
Aug 24, 2021 | 18.78 | 18.83 | 18.78 | 18.79 | 146,183 | -0.05(-0.27%) |
Aug 23, 2021 | 18.81 | 18.84 | 18.78 | 18.84 | 73,264 | -0.08(-0.42%) |
Aug 20, 2021 | 18.98 | 19.00 | 18.87 | 18.92 | 87,567 | -0.07(-0.37%) |
Aug 19, 2021 | 19.09 | 19.10 | 18.94 | 18.99 | 490,394 | +0.01(+0.05%) |
Aug 18, 2021 | 18.82 | 18.98 | 18.82 | 18.98 | 184,090 | +0.10(+0.53%) |
Aug 17, 2021 | 18.87 | 18.97 | 18.83 | 18.88 | 148,183 | +0.03(+0.16%) |
Aug 16, 2021 | 18.87 | 18.94 | 18.81 | 18.85 | 127,343 | +0.05(+0.27%) |
Aug 13, 2021 | 18.67 | 18.80 | 18.67 | 18.80 | 210,845 | +0.12(+0.64%) |
Aug 12, 2021 | 18.70 | 18.74 | 18.67 | 18.68 | 84,759 | -0.07(-0.37%) |
Aug 11, 2021 | 18.68 | 18.78 | 18.67 | 18.75 | 65,963 | +0.00(+0.00%) |
Aug 10, 2021 | 18.77 | 18.80 | 18.70 | 18.75 | 243,161 | -0.03(-0.16%) |
Aug 09, 2021 | 18.77 | 18.85 | 18.73 | 18.78 | 182,451 | +0.01(+0.05%) |
Aug 06, 2021 | 18.87 | 18.87 | 18.72 | 18.77 | 97,107 | -0.18(-0.95%) |
Aug 05, 2021 | 19.03 | 19.03 | 18.92 | 18.95 | 136,158 | -0.12(-0.63%) |
Aug 04, 2021 | 19.05 | 19.11 | 18.97 | 19.07 | 375,145 | +0.04(+0.21%) |
Aug 03, 2021 | 19.06 | 19.15 | 19.02 | 19.03 | 113,984 | -0.07(-0.37%) |