Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.02 | 17.10 | 16.72 | 16.90 | 7,981,780 | -0.24(-1.40%) |
Oct 28, 2021 | 17.02 | 17.70 | 16.95 | 17.14 | 12,075,905 | -1.14(-6.24%) |
Oct 27, 2021 | 18.70 | 18.75 | 18.27 | 18.28 | 4,269,879 | -0.44(-2.35%) |
Oct 26, 2021 | 19.10 | 18.60 | 18.72 | 2,021,529 | -0.22(-1.16%) | |
Oct 25, 2021 | 18.73 | 19.05 | 18.73 | 18.94 | 4,308,992 | +0.27(+1.45%) |
Oct 22, 2021 | 18.88 | 19.08 | 18.62 | 18.67 | 2,300,093 | -0.29(-1.53%) |
Oct 21, 2021 | 18.69 | 18.97 | 18.67 | 18.96 | 2,541,817 | +0.15(+0.80%) |
Oct 20, 2021 | 19.06 | 19.07 | 18.76 | 18.81 | 1,935,346 | -0.25(-1.31%) |
Oct 19, 2021 | 19.21 | 19.25 | 19.03 | 19.06 | 1,513,952 | +0.00(+0.00%) |
Oct 18, 2021 | 19.05 | 19.21 | 18.94 | 19.06 | 1,532,261 | +0.02(+0.11%) |
Oct 15, 2021 | 19.10 | 19.37 | 19.00 | 19.04 | 2,174,450 | +0.06(+0.32%) |
Oct 14, 2021 | 18.56 | 19.11 | 18.50 | 18.98 | 2,359,507 | +0.70(+3.83%) |
Oct 13, 2021 | 18.39 | 18.50 | 18.17 | 18.28 | 1,067,833 | -0.11(-0.60%) |
Oct 12, 2021 | 18.78 | 18.83 | 18.33 | 18.39 | 1,517,115 | -0.20(-1.08%) |
Oct 11, 2021 | 18.73 | 19.03 | 18.57 | 18.59 | 2,634,311 | -0.15(-0.80%) |
Oct 08, 2021 | 18.71 | 18.83 | 18.53 | 18.74 | 1,753,171 | +0.13(+0.70%) |
Oct 07, 2021 | 18.36 | 18.80 | 18.33 | 18.61 | 2,230,467 | +0.58(+3.22%) |
Oct 06, 2021 | 17.64 | 18.05 | 17.32 | 18.03 | 4,548,578 | +0.17(+0.95%) |
Oct 05, 2021 | 17.96 | 18.12 | 17.82 | 17.86 | 2,653,770 | +0.03(+0.17%) |
Oct 04, 2021 | 17.96 | 17.96 | 17.75 | 17.83 | 2,073,804 | -0.40(-2.19%) |
Oct 01, 2021 | 17.71 | 18.45 | 17.67 | 18.23 | 3,473,906 | +0.55(+3.11%) |
Sep 30, 2021 | 17.96 | 18.23 | 17.63 | 17.68 | 2,332,246 | -0.33(-1.83%) |
Sep 29, 2021 | 18.56 | 18.56 | 17.80 | 18.01 | 3,367,605 | -0.56(-3.02%) |
Sep 28, 2021 | 18.69 | 18.96 | 18.47 | 18.57 | 3,611,496 | -0.35(-1.85%) |
Sep 27, 2021 | 18.98 | 19.24 | 18.90 | 18.92 | 2,828,703 | -0.12(-0.63%) |
Sep 24, 2021 | 18.62 | 19.11 | 18.59 | 19.04 | 2,530,625 | +0.30(+1.60%) |
Sep 23, 2021 | 18.51 | 18.98 | 18.49 | 18.74 | 2,086,836 | +0.36(+1.96%) |
Sep 22, 2021 | 17.97 | 18.54 | 17.77 | 18.38 | 2,902,728 | +0.67(+3.78%) |
Sep 21, 2021 | 17.88 | 18.02 | 17.59 | 17.71 | 2,091,605 | -0.07(-0.39%) |
Sep 20, 2021 | 17.97 | 17.97 | 17.50 | 17.78 | 3,677,012 | -0.58(-3.16%) |
Sep 17, 2021 | 18.71 | 18.85 | 18.11 | 18.36 | 4,411,654 | -0.46(-2.44%) |
Sep 16, 2021 | 19.02 | 19.15 | 18.82 | 18.82 | 1,985,212 | -0.21(-1.10%) |
Sep 15, 2021 | 18.55 | 19.08 | 18.47 | 19.03 | 2,916,828 | +0.47(+2.53%) |
Sep 14, 2021 | 18.64 | 19.23 | 18.53 | 18.56 | 5,388,224 | +0.05(+0.27%) |
Sep 13, 2021 | 18.34 | 18.53 | 18.25 | 18.51 | 3,093,310 | +0.36(+1.98%) |
Sep 10, 2021 | 18.28 | 18.55 | 18.11 | 18.15 | 1,802,355 | +0.04(+0.22%) |
Sep 09, 2021 | 18.30 | 18.50 | 18.11 | 18.11 | 2,643,019 | -0.25(-1.36%) |
Sep 08, 2021 | 18.99 | 19.06 | 18.32 | 18.36 | 3,337,568 | -0.68(-3.57%) |
Sep 07, 2021 | 19.19 | 19.30 | 19.03 | 19.04 | 2,467,806 | -0.15(-0.78%) |
Sep 03, 2021 | 19.00 | 19.36 | 19.00 | 19.19 | 3,379,963 | +0.16(+0.84%) |
Sep 02, 2021 | 18.70 | 19.08 | 18.66 | 19.03 | 3,218,557 | +0.44(+2.37%) |
Sep 01, 2021 | 18.68 | 18.80 | 18.50 | 18.59 | 2,895,303 | +0.01(+0.05%) |
Aug 31, 2021 | 18.79 | 18.93 | 18.53 | 18.58 | 2,260,045 | -0.16(-0.85%) |
Aug 30, 2021 | 18.81 | 18.93 | 18.72 | 18.74 | 1,748,127 | +0.02(+0.11%) |
Aug 27, 2021 | 18.25 | 18.84 | 18.24 | 18.72 | 2,095,074 | +0.53(+2.91%) |
Aug 26, 2021 | 18.25 | 18.41 | 18.12 | 18.19 | 1,558,637 | -0.07(-0.38%) |
Aug 25, 2021 | 18.00 | 18.37 | 18.00 | 18.26 | 1,763,863 | +0.20(+1.11%) |
Aug 24, 2021 | 17.81 | 18.19 | 17.21 | 18.06 | 2,285,294 | +0.29(+1.63%) |
Aug 23, 2021 | 17.78 | 17.95 | 17.60 | 17.77 | 2,910,596 | +0.07(+0.40%) |
Aug 20, 2021 | 17.54 | 17.74 | 17.50 | 17.70 | 3,131,892 | +0.16(+0.91%) |
Aug 19, 2021 | 17.48 | 17.66 | 17.42 | 17.54 | 2,866,584 | -0.19(-1.07%) |
Aug 18, 2021 | 17.80 | 18.18 | 17.73 | 17.73 | 2,754,736 | -0.10(-0.56%) |
Aug 17, 2021 | 18.16 | 18.27 | 17.80 | 17.83 | 5,562,881 | -0.49(-2.67%) |
Aug 16, 2021 | 18.21 | 18.39 | 18.12 | 18.32 | 3,772,351 | +0.11(+0.60%) |
Aug 13, 2021 | 18.05 | 18.29 | 18.00 | 18.21 | 3,330,936 | +0.11(+0.61%) |
Aug 12, 2021 | 18.18 | 18.23 | 17.98 | 18.10 | 3,179,172 | -0.07(-0.39%) |
Aug 11, 2021 | 18.17 | 18.18 | 17.95 | 18.17 | 2,493,241 | +0.10(+0.55%) |
Aug 10, 2021 | 18.00 | 18.25 | 18.00 | 18.07 | 2,663,086 | +0.02(+0.11%) |
Aug 09, 2021 | 17.98 | 18.17 | 17.84 | 18.05 | 3,968,810 | +0.26(+1.46%) |
Aug 06, 2021 | 17.57 | 17.96 | 17.54 | 17.79 | 3,606,901 | +0.24(+1.37%) |
Aug 05, 2021 | 17.75 | 17.96 | 17.52 | 17.55 | 3,341,888 | -0.11(-0.62%) |
Aug 04, 2021 | 17.64 | 17.75 | 17.45 | 17.66 | 5,051,455 | -0.07(-0.39%) |
Aug 03, 2021 | 17.91 | 17.91 | 17.46 | 17.73 | 3,063,247 | -0.10(-0.56%) |