Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.32 | 18.44 | 17.49 | 17.99 | 1,790,619 | -0.34(-1.87%) |
Oct 28, 2021 | 18.66 | 19.04 | 18.17 | 18.33 | 1,116,851 | -0.25(-1.34%) |
Oct 27, 2021 | 19.24 | 19.25 | 18.51 | 18.58 | 947,489 | -1.00(-5.10%) |
Oct 26, 2021 | 20.48 | 19.55 | 19.58 | 852,718 | -0.87(-4.25%) | |
Oct 25, 2021 | 19.95 | 20.52 | 19.67 | 20.45 | 1,087,978 | +0.80(+4.05%) |
Oct 22, 2021 | 19.82 | 19.85 | 19.32 | 19.65 | 1,240,795 | -0.09(-0.47%) |
Oct 21, 2021 | 19.65 | 20.10 | 19.36 | 19.75 | 1,164,029 | +0.00(+0.00%) |
Oct 20, 2021 | 19.49 | 19.91 | 19.29 | 19.75 | 1,447,219 | -0.12(-0.61%) |
Oct 19, 2021 | 20.20 | 20.31 | 19.78 | 19.87 | 1,040,594 | -0.07(-0.37%) |
Oct 18, 2021 | 20.09 | 20.36 | 19.65 | 19.94 | 813,642 | +0.14(+0.70%) |
Oct 15, 2021 | 20.42 | 20.51 | 19.62 | 19.80 | 1,036,280 | -0.12(-0.60%) |
Oct 14, 2021 | 19.60 | 19.92 | 19.13 | 19.92 | 1,535,483 | +1.42(+7.70%) |
Oct 13, 2021 | 17.95 | 18.53 | 17.68 | 18.50 | 793,278 | +0.42(+2.30%) |
Oct 12, 2021 | 18.03 | 18.67 | 17.97 | 18.08 | 801,925 | -0.07(-0.41%) |
Oct 11, 2021 | 18.47 | 18.58 | 18.03 | 18.16 | 1,106,272 | +0.16(+0.87%) |
Oct 08, 2021 | 17.41 | 18.00 | 17.38 | 18.00 | 1,138,224 | +0.71(+4.12%) |
Oct 07, 2021 | 17.18 | 17.61 | 16.89 | 17.29 | 1,353,197 | +0.41(+2.41%) |
Oct 06, 2021 | 16.06 | 16.92 | 15.75 | 16.88 | 1,551,911 | +0.37(+2.24%) |
Oct 05, 2021 | 17.07 | 17.29 | 15.99 | 16.51 | 961,233 | -0.40(-2.35%) |
Oct 04, 2021 | 17.02 | 17.19 | 16.47 | 16.91 | 1,127,790 | +0.29(+1.73%) |
Oct 01, 2021 | 16.68 | 17.13 | 16.49 | 16.62 | 1,033,118 | +0.00(+0.00%) |
Sep 30, 2021 | 16.17 | 16.86 | 16.03 | 16.62 | 965,943 | +0.48(+2.98%) |
Sep 29, 2021 | 16.65 | 16.83 | 15.90 | 16.14 | 686,777 | -0.57(-3.43%) |
Sep 28, 2021 | 17.69 | 17.83 | 16.70 | 16.71 | 859,980 | -0.75(-4.29%) |
Sep 27, 2021 | 16.54 | 17.68 | 16.54 | 17.46 | 1,252,712 | +1.33(+8.26%) |
Sep 24, 2021 | 15.96 | 16.32 | 15.55 | 16.13 | 880,697 | -0.06(-0.40%) |
Sep 23, 2021 | 15.47 | 16.27 | 15.22 | 16.20 | 738,031 | +0.85(+5.55%) |
Sep 22, 2021 | 14.87 | 15.82 | 14.86 | 15.34 | 1,126,940 | +0.78(+5.33%) |
Sep 21, 2021 | 15.02 | 15.24 | 14.27 | 14.57 | 808,833 | -0.17(-1.13%) |
Sep 20, 2021 | 14.71 | 15.03 | 14.36 | 14.73 | 995,910 | -0.68(-4.38%) |
Sep 17, 2021 | 15.56 | 15.84 | 15.25 | 15.41 | 1,363,282 | -0.19(-1.24%) |
Sep 16, 2021 | 15.80 | 15.94 | 15.40 | 15.60 | 1,282,306 | -0.11(-0.71%) |
Sep 15, 2021 | 15.56 | 16.01 | 15.56 | 15.71 | 1,286,654 | +0.31(+1.98%) |
Sep 14, 2021 | 16.23 | 16.36 | 15.38 | 15.41 | 1,075,155 | -0.55(-3.48%) |
Sep 13, 2021 | 15.39 | 16.06 | 15.35 | 15.96 | 804,997 | +0.85(+5.63%) |
Sep 10, 2021 | 15.33 | 15.36 | 14.67 | 15.11 | 1,003,856 | +0.12(+0.80%) |
Sep 09, 2021 | 14.94 | 15.20 | 14.62 | 14.99 | 623,676 | -0.04(-0.25%) |
Sep 08, 2021 | 15.72 | 15.87 | 14.88 | 15.03 | 731,095 | -0.62(-3.96%) |
Sep 07, 2021 | 15.34 | 16.01 | 15.34 | 15.65 | 709,784 | +0.11(+0.71%) |
Sep 03, 2021 | 15.49 | 15.82 | 15.29 | 15.54 | 682,915 | +0.06(+0.42%) |
Sep 02, 2021 | 15.67 | 16.01 | 15.43 | 15.47 | 1,167,013 | +0.11(+0.72%) |
Sep 01, 2021 | 15.80 | 15.87 | 15.20 | 15.36 | 1,091,327 | -0.46(-2.92%) |
Aug 31, 2021 | 15.49 | 15.92 | 15.22 | 15.83 | 1,017,748 | +0.18(+1.12%) |
Aug 30, 2021 | 15.80 | 16.03 | 15.52 | 15.65 | 732,793 | -0.06(-0.41%) |
Aug 27, 2021 | 14.85 | 16.02 | 14.82 | 15.71 | 1,152,836 | +0.91(+6.12%) |
Aug 26, 2021 | 14.18 | 14.95 | 13.81 | 14.81 | 1,292,460 | -0.22(-1.48%) |
Aug 25, 2021 | 14.80 | 15.22 | 14.54 | 15.03 | 578,477 | +0.22(+1.50%) |
Aug 24, 2021 | 14.16 | 14.81 | 13.98 | 14.81 | 1,011,330 | +0.90(+6.45%) |
Aug 23, 2021 | 13.80 | 14.19 | 13.61 | 13.91 | 999,736 | +0.65(+4.88%) |
Aug 20, 2021 | 12.75 | 13.30 | 12.47 | 13.26 | 2,168,924 | +0.28(+2.14%) |
Aug 19, 2021 | 13.49 | 13.58 | 12.76 | 12.99 | 1,613,907 | -0.76(-5.52%) |
Aug 18, 2021 | 14.35 | 14.64 | 13.72 | 13.74 | 844,287 | -0.51(-3.57%) |
Aug 17, 2021 | 14.11 | 14.58 | 14.06 | 14.25 | 449,902 | -0.10(-0.71%) |
Aug 16, 2021 | 14.73 | 14.87 | 14.24 | 14.36 | 680,285 | -0.74(-4.90%) |
Aug 13, 2021 | 15.59 | 15.77 | 15.07 | 15.09 | 455,835 | -0.56(-3.60%) |
Aug 12, 2021 | 15.47 | 15.82 | 15.26 | 15.66 | 730,976 | +0.23(+1.50%) |
Aug 11, 2021 | 15.14 | 15.52 | 14.79 | 15.43 | 708,362 | +0.05(+0.30%) |
Aug 10, 2021 | 15.53 | 15.68 | 15.22 | 15.38 | 735,928 | +0.02(+0.12%) |
Aug 09, 2021 | 15.33 | 15.47 | 14.91 | 15.36 | 902,126 | -0.23(-1.48%) |
Aug 06, 2021 | 16.46 | 16.50 | 15.34 | 15.59 | 1,064,879 | -0.38(-2.37%) |
Aug 05, 2021 | 15.45 | 16.68 | 15.36 | 15.97 | 1,319,562 | +0.53(+3.41%) |
Aug 04, 2021 | 16.19 | 16.50 | 15.18 | 15.45 | 1,352,435 | -0.79(-4.84%) |
Aug 03, 2021 | 15.56 | 16.49 | 15.23 | 16.23 | 952,448 | +0.40(+2.51%) |