Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.76 | 27.44 | 25.92 | 26.63 | 2,125,509 | +8.19(+44.38%) |
Oct 28, 2021 | 18.69 | 18.91 | 18.34 | 18.45 | 33,516,992 | -0.19(-1.03%) |
Oct 27, 2021 | 19.13 | 19.26 | 18.34 | 18.64 | 3,618,590 | -0.31(-1.65%) |
Oct 26, 2021 | 19.26 | 18.95 | 3,491,758 | -0.58(-2.96%) | ||
Oct 25, 2021 | 19.78 | 19.94 | 19.43 | 19.53 | 1,829,193 | -0.18(-0.93%) |
Oct 22, 2021 | 20.06 | 20.06 | 19.58 | 19.71 | 1,087,052 | -0.23(-1.15%) |
Oct 21, 2021 | 19.99 | 20.01 | 19.67 | 19.94 | 1,635,141 | -0.04(-0.22%) |
Oct 20, 2021 | 19.32 | 19.99 | 19.26 | 19.99 | 2,351,093 | +0.74(+3.83%) |
Oct 19, 2021 | 19.62 | 19.62 | 19.21 | 19.25 | 1,808,879 | -0.15(-0.76%) |
Oct 18, 2021 | 19.22 | 19.64 | 19.21 | 19.40 | 1,453,541 | +0.16(+0.86%) |
Oct 15, 2021 | 19.97 | 19.99 | 19.23 | 19.23 | 4,589,194 | -0.27(-1.39%) |
Oct 14, 2021 | 19.69 | 19.76 | 19.44 | 19.50 | 926,804 | +0.03(+0.13%) |
Oct 13, 2021 | 19.67 | 19.67 | 19.35 | 19.48 | 579,209 | -0.21(-1.05%) |
Oct 12, 2021 | 19.56 | 19.86 | 19.42 | 19.68 | 834,343 | +0.13(+0.66%) |
Oct 11, 2021 | 19.86 | 19.87 | 19.54 | 19.55 | 469,266 | -0.09(-0.48%) |
Oct 08, 2021 | 19.67 | 19.80 | 19.50 | 19.65 | 344,267 | -0.04(-0.22%) |
Oct 07, 2021 | 19.55 | 19.77 | 19.44 | 19.69 | 590,559 | +0.32(+1.65%) |
Oct 06, 2021 | 19.10 | 19.41 | 18.86 | 19.37 | 557,148 | -0.01(-0.04%) |
Oct 05, 2021 | 19.54 | 19.54 | 19.24 | 19.38 | 717,338 | +0.04(+0.22%) |
Oct 04, 2021 | 19.55 | 19.75 | 19.27 | 19.34 | 708,871 | -0.21(-1.06%) |
Oct 01, 2021 | 18.93 | 19.67 | 18.92 | 19.55 | 1,083,503 | +0.62(+3.28%) |
Sep 30, 2021 | 19.28 | 19.32 | 18.90 | 18.92 | 809,797 | -0.16(-0.81%) |
Sep 29, 2021 | 19.13 | 19.23 | 18.87 | 19.08 | 400,882 | +0.00(+0.00%) |
Sep 28, 2021 | 19.33 | 19.46 | 18.98 | 19.08 | 462,437 | -0.12(-0.63%) |
Sep 27, 2021 | 18.98 | 19.43 | 18.98 | 19.20 | 654,139 | +0.42(+2.25%) |
Sep 24, 2021 | 18.64 | 19.02 | 18.64 | 18.78 | 704,593 | +0.03(+0.18%) |
Sep 23, 2021 | 18.24 | 18.94 | 18.20 | 18.74 | 589,520 | +0.72(+3.97%) |
Sep 22, 2021 | 18.06 | 18.28 | 17.97 | 18.03 | 745,075 | +0.26(+1.46%) |
Sep 21, 2021 | 17.96 | 18.02 | 17.73 | 17.77 | 594,261 | -0.09(-0.53%) |
Sep 20, 2021 | 17.74 | 17.89 | 17.49 | 17.86 | 1,176,089 | -0.40(-2.17%) |
Sep 17, 2021 | 18.28 | 18.44 | 18.00 | 18.26 | 3,952,808 | +0.06(+0.33%) |
Sep 16, 2021 | 18.36 | 18.44 | 18.17 | 18.20 | 819,268 | -0.04(-0.24%) |
Sep 15, 2021 | 17.98 | 18.33 | 17.98 | 18.24 | 770,586 | +0.27(+1.49%) |
Sep 14, 2021 | 18.36 | 18.40 | 17.89 | 17.98 | 917,349 | -0.31(-1.70%) |
Sep 13, 2021 | 18.37 | 18.55 | 18.11 | 18.29 | 1,030,225 | -0.10(-0.56%) |
Sep 10, 2021 | 18.61 | 18.63 | 18.38 | 18.39 | 755,514 | -0.05(-0.28%) |
Sep 09, 2021 | 18.41 | 18.87 | 18.41 | 18.44 | 850,773 | -0.09(-0.47%) |
Sep 08, 2021 | 18.47 | 18.68 | 18.41 | 18.53 | 947,995 | -0.10(-0.55%) |
Sep 07, 2021 | 18.67 | 18.97 | 18.57 | 18.63 | 963,440 | +0.00(+0.00%) |
Sep 03, 2021 | 18.73 | 18.74 | 18.52 | 18.63 | 1,104,810 | -0.06(-0.32%) |
Sep 02, 2021 | 18.76 | 18.86 | 18.42 | 18.69 | 1,468,392 | -0.06(-0.32%) |
Sep 01, 2021 | 18.57 | 18.88 | 18.34 | 18.75 | 1,918,082 | +0.22(+1.16%) |
Aug 31, 2021 | 18.43 | 18.75 | 18.43 | 18.54 | 1,012,233 | +0.42(+2.33%) |
Aug 30, 2021 | 18.53 | 18.53 | 18.03 | 18.11 | 740,984 | -0.38(-2.05%) |
Aug 27, 2021 | 17.80 | 18.51 | 17.80 | 18.49 | 1,058,596 | +0.70(+3.92%) |
Aug 26, 2021 | 17.86 | 18.02 | 17.74 | 17.80 | 976,485 | +0.01(+0.05%) |
Aug 25, 2021 | 17.80 | 18.09 | 17.71 | 17.79 | 1,071,989 | +0.09(+0.54%) |
Aug 24, 2021 | 17.74 | 17.92 | 17.69 | 17.69 | 863,591 | +0.00(+0.00%) |
Aug 23, 2021 | 17.74 | 17.92 | 17.68 | 17.69 | 732,624 | +0.06(+0.34%) |
Aug 20, 2021 | 17.25 | 17.67 | 17.25 | 17.63 | 883,445 | +0.34(+1.94%) |
Aug 19, 2021 | 17.15 | 17.50 | 17.03 | 17.30 | 1,211,467 | -0.17(-0.99%) |
Aug 18, 2021 | 17.11 | 17.76 | 16.99 | 17.47 | 1,083,216 | +0.37(+2.17%) |
Aug 17, 2021 | 17.24 | 17.44 | 17.01 | 17.10 | 1,400,849 | -0.37(-2.12%) |
Aug 16, 2021 | 17.42 | 17.73 | 17.27 | 17.47 | 1,164,448 | -0.17(-0.98%) |
Aug 13, 2021 | 17.58 | 17.72 | 17.43 | 17.64 | 527,421 | +0.05(+0.29%) |
Aug 12, 2021 | 17.90 | 17.90 | 17.59 | 17.59 | 677,770 | -0.28(-1.54%) |
Aug 11, 2021 | 17.52 | 17.86 | 17.31 | 17.86 | 701,055 | +0.38(+2.17%) |
Aug 10, 2021 | 17.03 | 17.57 | 17.03 | 17.49 | 816,235 | +0.36(+2.11%) |
Aug 09, 2021 | 16.99 | 17.48 | 16.84 | 17.12 | 591,488 | -0.04(-0.25%) |
Aug 06, 2021 | 16.85 | 17.31 | 16.82 | 17.17 | 568,389 | +0.62(+3.75%) |
Aug 05, 2021 | 16.14 | 16.55 | 16.14 | 16.55 | 744,653 | +0.54(+3.39%) |
Aug 04, 2021 | 16.05 | 16.38 | 15.99 | 16.00 | 808,144 | -0.36(-2.19%) |
Aug 03, 2021 | 16.25 | 16.44 | 15.93 | 16.36 | 856,490 | +0.13(+0.79%) |