Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.04 | 18.30 | 18.03 | 18.27 | 1,519,995 | +0.29(+1.62%) |
Oct 28, 2021 | 17.93 | 18.10 | 17.88 | 17.97 | 1,135,747 | +0.05(+0.27%) |
Oct 27, 2021 | 17.89 | 18.16 | 17.84 | 17.93 | 991,763 | -0.02(-0.11%) |
Oct 26, 2021 | 18.31 | 17.95 | 17.95 | 900,388 | -0.19(-1.07%) | |
Oct 25, 2021 | 17.93 | 18.17 | 17.75 | 18.14 | 1,390,286 | +0.13(+0.70%) |
Oct 22, 2021 | 18.20 | 18.33 | 18.01 | 18.01 | 876,214 | -0.16(-0.85%) |
Oct 21, 2021 | 17.94 | 18.21 | 17.88 | 18.17 | 1,203,440 | +0.25(+1.41%) |
Oct 20, 2021 | 17.94 | 18.07 | 17.82 | 17.92 | 557,790 | -0.04(-0.22%) |
Oct 19, 2021 | 18.17 | 18.27 | 17.87 | 17.95 | 760,084 | -0.13(-0.70%) |
Oct 18, 2021 | 17.70 | 18.20 | 17.62 | 18.08 | 2,153,272 | +0.28(+1.58%) |
Oct 15, 2021 | 18.15 | 18.20 | 17.75 | 17.80 | 931,427 | -0.33(-1.82%) |
Oct 14, 2021 | 17.79 | 18.24 | 17.71 | 18.13 | 1,359,901 | +0.46(+2.58%) |
Oct 13, 2021 | 17.69 | 17.78 | 17.38 | 17.67 | 788,955 | +0.01(+0.05%) |
Oct 12, 2021 | 18.40 | 18.47 | 17.65 | 17.66 | 2,303,211 | -0.77(-4.16%) |
Oct 11, 2021 | 18.77 | 18.89 | 18.40 | 18.43 | 2,946,792 | -0.39(-2.06%) |
Oct 08, 2021 | 18.61 | 19.00 | 18.50 | 18.82 | 2,718,287 | +0.24(+1.30%) |
Oct 07, 2021 | 18.47 | 18.67 | 18.45 | 18.58 | 2,965,963 | +0.16(+0.84%) |
Oct 06, 2021 | 17.66 | 18.44 | 17.63 | 18.42 | 4,078,667 | +0.76(+4.28%) |
Oct 05, 2021 | 17.44 | 17.67 | 17.34 | 17.66 | 3,240,379 | +0.32(+1.84%) |
Oct 04, 2021 | 17.01 | 17.38 | 17.01 | 17.34 | 2,992,591 | +0.29(+1.71%) |
Oct 01, 2021 | 16.38 | 17.07 | 16.25 | 17.05 | 1,953,532 | +0.76(+4.64%) |
Sep 30, 2021 | 16.19 | 16.43 | 16.10 | 16.30 | 962,376 | +0.11(+0.66%) |
Sep 29, 2021 | 16.49 | 16.57 | 16.12 | 16.19 | 1,461,326 | -0.27(-1.65%) |
Sep 28, 2021 | 16.59 | 16.68 | 16.26 | 16.46 | 2,952,031 | -0.27(-1.62%) |
Sep 27, 2021 | 16.77 | 17.10 | 16.58 | 16.73 | 5,794,463 | +0.06(+0.35%) |
Sep 24, 2021 | 16.29 | 16.83 | 16.18 | 16.68 | 3,399,981 | +0.40(+2.44%) |
Sep 23, 2021 | 16.37 | 16.42 | 16.22 | 16.28 | 1,024,923 | +0.01(+0.06%) |
Sep 22, 2021 | 16.33 | 16.44 | 16.19 | 16.27 | 754,663 | -0.06(-0.36%) |
Sep 21, 2021 | 16.50 | 16.61 | 16.30 | 16.33 | 2,152,218 | -0.09(-0.53%) |
Sep 20, 2021 | 16.80 | 16.90 | 16.18 | 16.41 | 2,159,141 | -0.61(-3.59%) |
Sep 17, 2021 | 16.99 | 17.25 | 16.70 | 17.02 | 2,484,538 | +0.01(+0.06%) |
Sep 16, 2021 | 16.75 | 17.04 | 16.71 | 17.01 | 1,399,892 | +0.22(+1.33%) |
Sep 15, 2021 | 17.05 | 17.21 | 16.72 | 16.79 | 2,135,019 | -0.25(-1.48%) |
Sep 14, 2021 | 17.28 | 17.28 | 17.00 | 17.04 | 1,078,271 | -0.24(-1.40%) |
Sep 13, 2021 | 17.32 | 17.36 | 17.12 | 17.29 | 1,151,638 | +0.03(+0.17%) |
Sep 10, 2021 | 17.62 | 17.65 | 17.22 | 17.26 | 942,209 | -0.40(-2.25%) |
Sep 09, 2021 | 17.64 | 17.64 | 17.60 | 17.65 | 1,167,880 | -0.11(-0.60%) |
Sep 08, 2021 | 17.72 | 17.83 | 17.58 | 17.76 | 741,549 | +0.04(+0.22%) |
Sep 07, 2021 | 17.83 | 17.87 | 17.63 | 17.72 | 1,074,904 | -0.21(-1.19%) |
Sep 03, 2021 | 18.14 | 18.24 | 17.94 | 17.94 | 644,579 | -0.24(-1.33%) |
Sep 02, 2021 | 18.11 | 18.37 | 18.10 | 18.18 | 729,024 | +0.04(+0.21%) |
Sep 01, 2021 | 17.87 | 18.27 | 17.75 | 18.14 | 1,114,514 | +0.37(+2.07%) |
Aug 31, 2021 | 17.79 | 17.93 | 17.66 | 17.77 | 1,016,740 | +0.05(+0.27%) |
Aug 30, 2021 | 17.74 | 17.89 | 17.62 | 17.72 | 666,617 | -0.09(-0.49%) |
Aug 27, 2021 | 17.77 | 17.95 | 17.74 | 17.81 | 1,087,170 | -0.05(-0.27%) |
Aug 26, 2021 | 17.74 | 17.97 | 17.59 | 17.86 | 2,434,338 | +0.12(+0.66%) |
Aug 25, 2021 | 17.84 | 17.84 | 17.62 | 17.74 | 2,631,678 | -0.09(-0.49%) |
Aug 24, 2021 | 17.46 | 17.93 | 17.46 | 17.83 | 5,546,134 | +0.31(+1.77%) |
Aug 23, 2021 | 17.75 | 17.83 | 17.43 | 17.52 | 2,208,931 | -0.15(-0.82%) |
Aug 20, 2021 | 17.26 | 17.67 | 17.22 | 17.66 | 5,421,366 | +0.26(+1.50%) |
Aug 19, 2021 | 17.45 | 17.64 | 17.36 | 17.40 | 1,266,519 | -0.13(-0.72%) |
Aug 18, 2021 | 17.84 | 17.84 | 17.50 | 17.53 | 1,586,155 | -0.35(-1.95%) |
Aug 17, 2021 | 18.01 | 18.27 | 17.78 | 17.88 | 1,439,744 | -0.33(-1.81%) |
Aug 16, 2021 | 18.67 | 18.78 | 18.19 | 18.21 | 1,425,888 | -0.44(-2.34%) |
Aug 13, 2021 | 18.47 | 18.69 | 18.28 | 18.64 | 1,263,230 | +0.16(+0.89%) |
Aug 12, 2021 | 18.48 | 18.65 | 18.24 | 18.48 | 1,938,848 | +0.25(+1.38%) |
Aug 11, 2021 | 17.92 | 18.24 | 17.73 | 18.23 | 2,934,568 | +0.31(+1.73%) |
Aug 10, 2021 | 18.06 | 18.21 | 17.84 | 17.92 | 2,377,756 | +0.36(+2.04%) |
Aug 09, 2021 | 17.75 | 17.89 | 17.54 | 17.56 | 2,118,987 | -0.23(-1.31%) |
Aug 06, 2021 | 17.91 | 18.07 | 17.72 | 17.79 | 2,406,249 | -0.27(-1.50%) |
Aug 05, 2021 | 18.27 | 18.46 | 17.69 | 18.06 | 2,221,844 | -0.28(-1.53%) |
Aug 04, 2021 | 18.22 | 18.59 | 18.03 | 18.34 | 1,510,321 | -0.05(-0.26%) |
Aug 03, 2021 | 19.88 | 20.00 | 18.34 | 18.39 | 4,028,625 | -1.64(-8.18%) |