Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.03 | 20.12 | 19.88 | 20.08 | 252,696 | -0.78(-3.74%) |
Oct 28, 2021 | 20.75 | 20.86 | 20.64 | 20.86 | 64,494 | -0.20(-0.95%) |
Oct 27, 2021 | 20.98 | 21.25 | 20.95 | 21.06 | 158,071 | -0.24(-1.13%) |
Oct 26, 2021 | 21.23 | 21.30 | 86,770 | +0.17(+0.80%) | ||
Oct 25, 2021 | 21.09 | 21.19 | 20.98 | 21.13 | 136,913 | +0.46(+2.22%) |
Oct 22, 2021 | 20.90 | 20.96 | 20.57 | 20.67 | 789,506 | +0.16(+0.78%) |
Oct 21, 2021 | 20.67 | 20.67 | 20.34 | 20.51 | 124,995 | -0.41(-1.96%) |
Oct 20, 2021 | 20.75 | 21.01 | 20.71 | 20.92 | 155,597 | -0.03(-0.14%) |
Oct 19, 2021 | 20.87 | 20.99 | 20.76 | 20.95 | 96,179 | +0.48(+2.34%) |
Oct 18, 2021 | 20.43 | 20.57 | 20.41 | 20.47 | 70,801 | -0.41(-1.96%) |
Oct 15, 2021 | 20.81 | 20.93 | 20.81 | 20.88 | 324,331 | -0.12(-0.57%) |
Oct 14, 2021 | 21.05 | 21.08 | 20.95 | 21.00 | 212,932 | -0.03(-0.14%) |
Oct 13, 2021 | 20.93 | 21.07 | 20.84 | 21.03 | 352,086 | +0.01(+0.05%) |
Oct 12, 2021 | 21.17 | 21.17 | 20.91 | 21.02 | 110,658 | -0.48(-2.26%) |
Oct 11, 2021 | 21.44 | 21.63 | 21.44 | 21.50 | 211,425 | +0.81(+3.94%) |
Oct 08, 2021 | 20.67 | 20.84 | 20.65 | 20.69 | 135,058 | +0.24(+1.17%) |
Oct 07, 2021 | 20.46 | 20.60 | 20.41 | 20.45 | 416,582 | +0.29(+1.44%) |
Oct 06, 2021 | 19.99 | 20.17 | 19.99 | 20.16 | 253,178 | +0.14(+0.70%) |
Oct 05, 2021 | 19.70 | 20.06 | 19.68 | 20.02 | 215,146 | +0.98(+5.15%) |
Oct 04, 2021 | 19.06 | 19.17 | 19.01 | 19.04 | 118,019 | +0.49(+2.64%) |
Oct 01, 2021 | 18.56 | 18.58 | 18.44 | 18.55 | 82,532 | -0.20(-1.07%) |
Sep 30, 2021 | 18.32 | 18.82 | 18.31 | 18.75 | 154,747 | +0.77(+4.28%) |
Sep 29, 2021 | 18.09 | 18.10 | 17.94 | 17.98 | 68,911 | -0.15(-0.83%) |
Sep 28, 2021 | 18.23 | 18.23 | 18.03 | 18.13 | 203,020 | -0.14(-0.77%) |
Sep 27, 2021 | 18.14 | 18.30 | 18.11 | 18.27 | 163,484 | +0.45(+2.55%) |
Sep 24, 2021 | 17.72 | 17.87 | 17.72 | 17.82 | 85,903 | -0.12(-0.69%) |
Sep 23, 2021 | 17.94 | 17.99 | 17.83 | 17.94 | 77,076 | -0.08(-0.43%) |
Sep 22, 2021 | 17.84 | 18.13 | 17.84 | 18.02 | 187,984 | +0.35(+1.97%) |
Sep 21, 2021 | 17.67 | 17.73 | 17.60 | 17.67 | 68,969 | -0.15(-0.87%) |
Sep 20, 2021 | 17.84 | 17.92 | 17.66 | 17.82 | 122,769 | -0.32(-1.74%) |
Sep 17, 2021 | 18.15 | 18.25 | 18.08 | 18.14 | 696,591 | +0.18(+1.00%) |
Sep 16, 2021 | 18.00 | 18.00 | 17.87 | 17.96 | 360,364 | -0.46(-2.50%) |
Sep 15, 2021 | 18.29 | 18.42 | 18.26 | 18.42 | 137,289 | +0.57(+3.16%) |
Sep 14, 2021 | 18.00 | 18.00 | 17.82 | 17.86 | 71,131 | -0.09(-0.53%) |
Sep 13, 2021 | 17.80 | 17.99 | 17.79 | 17.95 | 51,482 | +0.15(+0.84%) |
Sep 10, 2021 | 17.87 | 17.91 | 17.73 | 17.80 | 53,807 | -0.04(-0.22%) |
Sep 09, 2021 | 17.85 | 17.97 | 17.80 | 17.84 | 198,769 | -0.18(-1.00%) |
Sep 08, 2021 | 18.03 | 18.07 | 17.85 | 18.02 | 270,198 | +0.30(+1.69%) |
Sep 07, 2021 | 17.69 | 17.80 | 17.66 | 17.72 | 96,599 | -0.38(-2.10%) |
Sep 03, 2021 | 18.00 | 18.18 | 17.96 | 18.10 | 58,156 | +0.15(+0.84%) |
Sep 02, 2021 | 18.17 | 18.20 | 17.93 | 17.95 | 90,520 | -0.31(-1.70%) |
Sep 01, 2021 | 17.99 | 18.33 | 17.98 | 18.26 | 332,784 | +0.39(+2.18%) |
Aug 31, 2021 | 17.83 | 17.91 | 17.81 | 17.87 | 162,467 | +0.12(+0.68%) |
Aug 30, 2021 | 17.85 | 17.85 | 17.68 | 17.75 | 117,616 | +0.04(+0.23%) |
Aug 27, 2021 | 17.41 | 17.74 | 17.41 | 17.71 | 53,907 | +0.39(+2.25%) |
Aug 26, 2021 | 17.33 | 17.36 | 17.23 | 17.32 | 97,760 | -0.21(-1.20%) |
Aug 25, 2021 | 17.49 | 17.57 | 17.39 | 17.53 | 62,454 | -0.05(-0.28%) |
Aug 24, 2021 | 17.53 | 17.59 | 17.50 | 17.58 | 141,119 | -0.17(-0.97%) |
Aug 23, 2021 | 17.70 | 17.76 | 17.66 | 17.75 | 88,615 | +0.25(+1.43%) |
Aug 20, 2021 | 17.44 | 17.55 | 17.38 | 17.50 | 208,361 | -0.35(-1.96%) |
Aug 19, 2021 | 17.74 | 17.95 | 17.66 | 17.85 | 220,790 | -0.40(-2.19%) |
Aug 18, 2021 | 18.33 | 18.36 | 18.21 | 18.25 | 245,916 | +0.09(+0.50%) |
Aug 17, 2021 | 18.14 | 18.20 | 18.10 | 18.16 | 100,424 | +0.17(+0.94%) |
Aug 16, 2021 | 17.94 | 17.99 | 17.87 | 17.99 | 59,093 | +0.04(+0.22%) |
Aug 13, 2021 | 17.84 | 17.96 | 17.81 | 17.95 | 115,447 | +0.09(+0.50%) |
Aug 12, 2021 | 17.84 | 17.91 | 17.76 | 17.86 | 212,933 | -0.09(-0.53%) |
Aug 11, 2021 | 17.83 | 17.99 | 17.82 | 17.95 | 51,454 | +0.14(+0.81%) |
Aug 10, 2021 | 17.74 | 17.83 | 17.74 | 17.81 | 92,199 | +0.11(+0.62%) |
Aug 09, 2021 | 17.71 | 17.82 | 17.66 | 17.70 | 138,559 | +0.33(+1.90%) |
Aug 06, 2021 | 17.37 | 17.44 | 17.33 | 17.37 | 69,718 | +0.14(+0.81%) |
Aug 05, 2021 | 17.10 | 17.27 | 17.10 | 17.23 | 200,366 | +0.27(+1.61%) |
Aug 04, 2021 | 17.01 | 17.06 | 16.95 | 16.96 | 45,142 | +0.01(+0.04%) |
Aug 03, 2021 | 16.83 | 16.97 | 16.78 | 16.95 | 56,236 | +0.18(+1.07%) |