Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.05 | 16.28 | 15.61 | 15.65 | 1,150,523 | -0.38(-2.37%) |
Oct 28, 2021 | 15.85 | 16.19 | 15.73 | 16.03 | 1,048,917 | +0.22(+1.39%) |
Oct 27, 2021 | 16.31 | 16.56 | 15.78 | 15.81 | 1,429,897 | -0.50(-3.07%) |
Oct 26, 2021 | 16.88 | 16.31 | 1,627,991 | -0.51(-3.03%) | ||
Oct 25, 2021 | 16.55 | 16.88 | 16.26 | 16.82 | 1,274,519 | +0.29(+1.75%) |
Oct 22, 2021 | 17.41 | 17.41 | 16.40 | 16.53 | 1,782,125 | -0.84(-4.84%) |
Oct 21, 2021 | 17.40 | 18.06 | 17.27 | 17.37 | 1,542,899 | -0.05(-0.29%) |
Oct 20, 2021 | 17.74 | 17.81 | 16.88 | 17.42 | 2,042,050 | -0.31(-1.75%) |
Oct 19, 2021 | 16.45 | 17.74 | 16.30 | 17.73 | 2,059,222 | +1.36(+8.31%) |
Oct 18, 2021 | 16.46 | 16.69 | 16.17 | 16.37 | 1,035,077 | -0.15(-0.91%) |
Oct 15, 2021 | 17.12 | 17.12 | 16.40 | 16.52 | 1,591,941 | -0.45(-2.65%) |
Oct 14, 2021 | 16.76 | 17.87 | 16.61 | 16.97 | 1,910,839 | +0.42(+2.54%) |
Oct 13, 2021 | 16.28 | 16.80 | 16.28 | 16.55 | 719,071 | +0.20(+1.22%) |
Oct 12, 2021 | 16.28 | 16.71 | 16.15 | 16.35 | 931,486 | -0.11(-0.67%) |
Oct 08, 2021 | 16.46 | 16.46 | 16.46 | 0 | -0.52(-3.06%) | |
Oct 07, 2021 | 16.77 | 17.42 | 16.41 | 16.98 | 1,444,543 | +0.39(+2.35%) |
Oct 06, 2021 | 16.61 | 16.85 | 16.40 | 16.59 | 1,049,312 | -0.23(-1.37%) |
Oct 05, 2021 | 16.20 | 17.02 | 16.20 | 16.82 | 1,234,744 | +0.55(+3.38%) |
Oct 04, 2021 | 16.70 | 16.80 | 16.18 | 16.27 | 1,593,471 | -0.69(-4.07%) |
Oct 01, 2021 | 17.25 | 17.48 | 16.63 | 16.96 | 1,967,474 | -0.59(-3.36%) |
Sep 30, 2021 | 17.52 | 17.76 | 17.06 | 17.55 | 1,454,603 | +0.02(+0.11%) |
Sep 29, 2021 | 18.07 | 18.27 | 17.46 | 17.53 | 1,748,133 | -0.52(-2.88%) |
Sep 28, 2021 | 18.53 | 18.97 | 17.96 | 18.05 | 1,648,420 | -0.54(-2.90%) |
Sep 27, 2021 | 17.52 | 18.69 | 17.47 | 18.59 | 1,434,651 | +0.98(+5.57%) |
Sep 24, 2021 | 18.32 | 18.39 | 17.55 | 17.61 | 1,244,807 | -0.82(-4.45%) |
Sep 23, 2021 | 18.63 | 18.76 | 18.24 | 18.43 | 1,092,206 | +0.33(+1.82%) |
Sep 22, 2021 | 17.44 | 18.42 | 17.44 | 18.10 | 1,517,558 | +0.78(+4.50%) |
Sep 21, 2021 | 17.46 | 17.83 | 17.17 | 17.32 | 1,515,855 | +0.00(+0.00%) |
Sep 20, 2021 | 18.24 | 18.32 | 17.14 | 17.32 | 1,847,827 | -1.40(-7.48%) |
Sep 17, 2021 | 18.58 | 19.01 | 18.55 | 18.72 | 2,104,945 | -0.09(-0.48%) |
Sep 16, 2021 | 18.73 | 19.04 | 18.53 | 18.81 | 824,033 | +0.13(+0.70%) |
Sep 15, 2021 | 18.51 | 18.93 | 18.40 | 18.68 | 1,238,836 | +0.11(+0.59%) |
Sep 14, 2021 | 19.09 | 19.41 | 18.46 | 18.57 | 1,268,501 | -0.48(-2.52%) |
Sep 13, 2021 | 19.20 | 19.45 | 18.70 | 19.05 | 1,257,831 | -0.07(-0.37%) |
Sep 10, 2021 | 19.92 | 20.06 | 19.11 | 19.12 | 1,421,684 | -0.78(-3.92%) |
Sep 09, 2021 | 20.07 | 20.20 | 19.64 | 19.90 | 2,286,837 | -0.17(-0.85%) |
Sep 08, 2021 | 21.30 | 21.32 | 20.00 | 20.07 | 1,697,974 | -1.29(-6.04%) |
Sep 07, 2021 | 21.30 | 21.83 | 21.30 | 21.36 | 1,050,963 | +0.11(+0.52%) |
Sep 03, 2021 | 21.25 | 21.25 | 21.25 | 0 | -0.64(-2.92%) | |
Sep 02, 2021 | 21.25 | 22.23 | 21.24 | 21.89 | 972,153 | +0.62(+2.91%) |
Sep 01, 2021 | 21.78 | 22.06 | 21.23 | 21.27 | 1,144,541 | -0.47(-2.16%) |
Aug 31, 2021 | 21.32 | 22.37 | 21.25 | 21.74 | 1,724,659 | +0.43(+2.02%) |
Aug 30, 2021 | 21.65 | 21.66 | 20.98 | 21.31 | 1,415,664 | -0.34(-1.57%) |
Aug 27, 2021 | 21.68 | 21.95 | 21.60 | 21.65 | 733,127 | -0.03(-0.14%) |
Aug 26, 2021 | 22.24 | 22.72 | 21.54 | 21.68 | 895,136 | -0.51(-2.30%) |
Aug 25, 2021 | 22.45 | 22.46 | 21.75 | 22.19 | 692,541 | -0.18(-0.80%) |
Aug 24, 2021 | 21.85 | 22.39 | 21.66 | 22.37 | 722,582 | +0.54(+2.47%) |
Aug 23, 2021 | 21.61 | 22.02 | 21.35 | 21.83 | 796,874 | +0.46(+2.15%) |
Aug 20, 2021 | 21.22 | 21.73 | 20.97 | 21.37 | 824,336 | +0.21(+0.99%) |
Aug 19, 2021 | 21.88 | 21.98 | 21.13 | 21.16 | 718,004 | -0.70(-3.20%) |
Aug 18, 2021 | 22.14 | 22.50 | 21.38 | 21.86 | 932,019 | -0.17(-0.77%) |
Aug 17, 2021 | 21.88 | 22.29 | 21.55 | 22.03 | 751,705 | -0.03(-0.14%) |
Aug 16, 2021 | 22.55 | 22.55 | 21.78 | 22.06 | 777,868 | -0.52(-2.30%) |
Aug 13, 2021 | 23.01 | 23.21 | 22.35 | 22.58 | 897,707 | -0.62(-2.67%) |
Aug 12, 2021 | 23.77 | 23.82 | 23.08 | 23.20 | 664,363 | -0.41(-1.74%) |
Aug 11, 2021 | 24.19 | 24.32 | 23.52 | 23.61 | 727,002 | -0.76(-3.12%) |
Aug 10, 2021 | 24.04 | 24.95 | 24.00 | 24.37 | 864,013 | +0.34(+1.41%) |
Aug 09, 2021 | 23.97 | 24.09 | 23.32 | 24.03 | 886,029 | -0.12(-0.50%) |
Aug 06, 2021 | 24.19 | 24.34 | 22.98 | 24.15 | 1,313,333 | +0.19(+0.79%) |
Aug 05, 2021 | 22.78 | 24.61 | 22.78 | 23.96 | 1,383,364 | +1.00(+4.36%) |
Aug 04, 2021 | 23.41 | 23.70 | 22.93 | 22.96 | 631,506 | -0.56(-2.38%) |