Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.02 | 18.39 | 17.85 | 18.18 | 2,975,884 | -0.10(-0.54%) |
Oct 28, 2021 | 18.31 | 18.45 | 18.13 | 18.28 | 2,488,652 | -0.04(-0.20%) |
Oct 27, 2021 | 19.12 | 19.26 | 18.26 | 18.31 | 3,052,558 | -0.69(-3.63%) |
Oct 26, 2021 | 19.03 | 19.30 | 19.00 | 2,203,533 | -0.04(-0.19%) | |
Oct 25, 2021 | 18.99 | 19.10 | 18.89 | 19.04 | 2,407,757 | +0.12(+0.62%) |
Oct 22, 2021 | 19.07 | 19.12 | 18.89 | 18.92 | 3,116,876 | -0.04(-0.24%) |
Oct 21, 2021 | 19.57 | 19.60 | 18.83 | 18.97 | 42,951,668 | -0.61(-3.11%) |
Oct 20, 2021 | 19.13 | 19.63 | 18.76 | 19.58 | 3,984,249 | +0.44(+2.29%) |
Oct 19, 2021 | 19.22 | 19.36 | 18.94 | 19.14 | 5,827,716 | -0.58(-2.95%) |
Oct 18, 2021 | 19.41 | 19.72 | 19.33 | 19.72 | 1,475,854 | +0.15(+0.78%) |
Oct 15, 2021 | 20.10 | 20.17 | 19.57 | 19.57 | 637,016 | -0.25(-1.27%) |
Oct 14, 2021 | 20.04 | 20.04 | 19.76 | 19.82 | 405,918 | -0.03(-0.14%) |
Oct 13, 2021 | 19.76 | 19.90 | 19.58 | 19.84 | 972,588 | +0.00(+0.00%) |
Oct 12, 2021 | 19.74 | 20.01 | 19.58 | 19.84 | 632,951 | +0.13(+0.64%) |
Oct 11, 2021 | 19.41 | 19.87 | 19.39 | 19.72 | 561,431 | +0.30(+1.57%) |
Oct 08, 2021 | 19.70 | 19.87 | 19.41 | 19.41 | 283,759 | -0.22(-1.14%) |
Oct 07, 2021 | 19.50 | 19.90 | 19.46 | 19.64 | 628,210 | +0.27(+1.39%) |
Oct 06, 2021 | 18.99 | 19.38 | 18.58 | 19.37 | 507,051 | +0.22(+1.17%) |
Oct 05, 2021 | 19.41 | 19.42 | 19.15 | 19.15 | 659,589 | -0.29(-1.47%) |
Oct 04, 2021 | 19.19 | 19.56 | 19.19 | 19.43 | 608,059 | +0.27(+1.40%) |
Oct 01, 2021 | 18.36 | 19.25 | 18.24 | 19.16 | 627,068 | +0.93(+5.11%) |
Sep 30, 2021 | 18.94 | 18.94 | 18.21 | 18.23 | 1,090,180 | -0.56(-2.96%) |
Sep 29, 2021 | 18.47 | 18.86 | 18.42 | 18.79 | 944,070 | +0.38(+2.07%) |
Sep 28, 2021 | 18.32 | 18.47 | 18.14 | 18.41 | 555,271 | +0.09(+0.48%) |
Sep 27, 2021 | 18.52 | 18.89 | 18.32 | 18.32 | 445,498 | -0.13(-0.72%) |
Sep 24, 2021 | 18.56 | 18.73 | 18.44 | 18.45 | 516,409 | -0.16(-0.86%) |
Sep 23, 2021 | 18.67 | 18.89 | 18.60 | 18.61 | 635,205 | +0.09(+0.48%) |
Sep 22, 2021 | 18.42 | 18.65 | 18.36 | 18.52 | 446,011 | +0.30(+1.66%) |
Sep 21, 2021 | 18.28 | 18.52 | 18.20 | 18.22 | 417,398 | +0.04(+0.20%) |
Sep 20, 2021 | 17.97 | 18.29 | 17.78 | 18.18 | 565,030 | -0.14(-0.78%) |
Sep 17, 2021 | 18.59 | 18.65 | 18.26 | 18.33 | 1,366,987 | -0.23(-1.24%) |
Sep 16, 2021 | 18.48 | 18.78 | 18.40 | 18.56 | 536,071 | +0.11(+0.58%) |
Sep 15, 2021 | 18.34 | 18.65 | 18.25 | 18.45 | 811,244 | +0.18(+0.97%) |
Sep 14, 2021 | 18.37 | 18.42 | 18.10 | 18.27 | 559,726 | -0.04(-0.24%) |
Sep 13, 2021 | 17.85 | 18.39 | 17.62 | 18.32 | 797,024 | +0.63(+3.56%) |
Sep 10, 2021 | 18.19 | 18.24 | 17.66 | 17.69 | 902,683 | -0.44(-2.45%) |
Sep 09, 2021 | 18.00 | 18.38 | 17.78 | 18.13 | 1,085,891 | +0.03(+0.15%) |
Sep 08, 2021 | 18.12 | 18.36 | 17.94 | 18.10 | 700,142 | -0.13(-0.73%) |
Sep 07, 2021 | 18.37 | 18.44 | 18.10 | 18.24 | 643,546 | -0.21(-1.15%) |
Sep 03, 2021 | 18.38 | 18.48 | 18.23 | 18.45 | 610,535 | +0.01(+0.05%) |
Sep 02, 2021 | 18.57 | 18.60 | 18.29 | 18.44 | 685,363 | +0.12(+0.63%) |
Sep 01, 2021 | 18.42 | 18.44 | 18.17 | 18.33 | 739,066 | +0.34(+1.88%) |
Aug 31, 2021 | 17.92 | 18.18 | 17.85 | 17.99 | 934,329 | -0.01(-0.05%) |
Aug 30, 2021 | 18.20 | 18.23 | 17.83 | 18.00 | 455,443 | -0.21(-1.17%) |
Aug 27, 2021 | 17.83 | 18.35 | 17.82 | 18.21 | 740,197 | +0.45(+2.55%) |
Aug 26, 2021 | 18.02 | 18.06 | 17.74 | 17.76 | 724,837 | -0.22(-1.23%) |
Aug 25, 2021 | 17.51 | 18.25 | 17.39 | 17.98 | 1,681,170 | +0.99(+5.85%) |
Aug 24, 2021 | 16.95 | 17.06 | 16.77 | 16.99 | 540,239 | +0.14(+0.84%) |
Aug 23, 2021 | 16.83 | 17.01 | 16.68 | 16.84 | 694,320 | +0.00(+0.00%) |
Aug 20, 2021 | 16.53 | 16.87 | 16.36 | 16.84 | 776,166 | +0.21(+1.28%) |
Aug 19, 2021 | 16.60 | 16.84 | 16.39 | 16.63 | 865,123 | -0.19(-1.11%) |
Aug 18, 2021 | 16.67 | 17.04 | 16.57 | 16.82 | 705,130 | -0.02(-0.11%) |
Aug 17, 2021 | 17.11 | 17.28 | 16.56 | 16.83 | 860,127 | -0.44(-2.57%) |
Aug 16, 2021 | 17.44 | 17.70 | 17.24 | 17.28 | 717,551 | -0.28(-1.62%) |
Aug 13, 2021 | 17.50 | 17.78 | 17.32 | 17.56 | 912,680 | +0.04(+0.20%) |
Aug 12, 2021 | 17.90 | 17.94 | 17.22 | 17.53 | 749,634 | -0.23(-1.30%) |
Aug 11, 2021 | 17.66 | 17.77 | 17.38 | 17.76 | 893,976 | +0.21(+1.21%) |
Aug 10, 2021 | 17.63 | 17.72 | 17.35 | 17.55 | 799,218 | -0.10(-0.55%) |
Aug 09, 2021 | 18.03 | 18.06 | 17.62 | 17.64 | 750,327 | -0.51(-2.84%) |
Aug 06, 2021 | 17.94 | 18.17 | 17.84 | 18.16 | 646,225 | +0.44(+2.46%) |
Aug 05, 2021 | 17.31 | 17.74 | 17.29 | 17.72 | 618,508 | +0.63(+3.69%) |
Aug 04, 2021 | 17.31 | 17.55 | 17.07 | 17.09 | 1,352,824 | -0.47(-2.68%) |
Aug 03, 2021 | 17.71 | 17.71 | 17.15 | 17.56 | 1,522,246 | -0.13(-0.75%) |