Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.68 | 19.79 | 19.05 | 19.44 | 2,462,311 | -0.37(-1.87%) |
Oct 28, 2021 | 18.16 | 19.89 | 18.16 | 19.81 | 3,584,809 | +1.65(+9.09%) |
Oct 27, 2021 | 18.59 | 18.99 | 18.16 | 18.16 | 1,614,069 | -0.59(-3.15%) |
Oct 26, 2021 | 19.00 | 18.75 | 3,469,205 | -0.08(-0.42%) | ||
Oct 25, 2021 | 18.64 | 19.04 | 18.48 | 18.83 | 1,769,762 | +0.30(+1.62%) |
Oct 22, 2021 | 18.11 | 18.56 | 18.10 | 18.53 | 1,746,297 | +0.16(+0.87%) |
Oct 21, 2021 | 18.21 | 18.43 | 18.02 | 18.37 | 1,276,113 | +0.06(+0.33%) |
Oct 20, 2021 | 18.58 | 18.89 | 18.25 | 18.31 | 2,010,637 | -0.27(-1.45%) |
Oct 19, 2021 | 17.54 | 18.84 | 17.27 | 18.58 | 5,676,656 | +1.18(+6.78%) |
Oct 18, 2021 | 17.16 | 17.81 | 17.12 | 17.40 | 2,230,335 | -0.02(-0.11%) |
Oct 15, 2021 | 17.90 | 17.99 | 17.33 | 17.42 | 2,625,525 | -0.10(-0.57%) |
Oct 14, 2021 | 17.38 | 17.53 | 17.07 | 17.52 | 2,541,499 | +0.22(+1.27%) |
Oct 13, 2021 | 16.57 | 17.30 | 16.29 | 17.30 | 4,032,647 | +0.80(+4.85%) |
Oct 12, 2021 | 15.85 | 16.51 | 15.74 | 16.50 | 5,094,510 | +0.60(+3.77%) |
Oct 11, 2021 | 16.34 | 16.61 | 15.90 | 15.90 | 3,486,639 | -0.41(-2.51%) |
Oct 08, 2021 | 16.40 | 16.63 | 16.17 | 16.31 | 1,545,849 | -0.13(-0.79%) |
Oct 07, 2021 | 16.34 | 16.59 | 16.25 | 16.44 | 2,800,625 | +0.22(+1.36%) |
Oct 06, 2021 | 15.82 | 16.28 | 15.74 | 16.22 | 4,443,989 | +0.12(+0.75%) |
Oct 05, 2021 | 16.10 | 16.35 | 15.79 | 16.10 | 3,102,957 | -0.03(-0.19%) |
Oct 04, 2021 | 16.75 | 16.96 | 16.06 | 16.13 | 2,742,970 | -0.62(-3.70%) |
Oct 01, 2021 | 16.28 | 16.88 | 16.06 | 16.75 | 2,087,596 | +0.78(+4.88%) |
Sep 30, 2021 | 16.51 | 16.66 | 15.76 | 15.97 | 1,349,657 | -0.38(-2.32%) |
Sep 29, 2021 | 16.95 | 17.00 | 16.34 | 16.35 | 1,367,016 | -0.38(-2.27%) |
Sep 28, 2021 | 16.96 | 17.18 | 16.61 | 16.73 | 1,771,300 | -0.22(-1.30%) |
Sep 27, 2021 | 16.53 | 17.34 | 16.41 | 16.95 | 3,107,081 | +0.74(+4.57%) |
Sep 24, 2021 | 15.79 | 16.48 | 15.66 | 16.21 | 1,927,645 | +0.25(+1.57%) |
Sep 23, 2021 | 14.95 | 15.98 | 14.95 | 15.96 | 2,713,346 | +1.16(+7.84%) |
Sep 22, 2021 | 14.91 | 15.14 | 14.76 | 14.80 | 1,603,347 | +0.20(+1.37%) |
Sep 21, 2021 | 15.05 | 15.13 | 14.41 | 14.60 | 1,600,184 | -0.23(-1.55%) |
Sep 20, 2021 | 14.98 | 15.24 | 14.53 | 14.83 | 3,063,201 | -0.70(-4.51%) |
Sep 17, 2021 | 15.86 | 15.95 | 15.46 | 15.53 | 4,627,677 | -0.35(-2.20%) |
Sep 16, 2021 | 16.29 | 16.41 | 15.81 | 15.88 | 1,466,981 | -0.37(-2.28%) |
Sep 15, 2021 | 15.94 | 16.39 | 15.88 | 16.25 | 1,654,221 | +0.30(+1.88%) |
Sep 14, 2021 | 16.48 | 16.50 | 15.80 | 15.95 | 1,216,225 | -0.41(-2.51%) |
Sep 13, 2021 | 16.03 | 16.36 | 15.85 | 16.36 | 1,272,371 | +0.56(+3.54%) |
Sep 10, 2021 | 16.20 | 16.27 | 15.80 | 15.80 | 1,329,286 | -0.25(-1.56%) |
Sep 09, 2021 | 15.89 | 16.35 | 15.70 | 16.05 | 1,225,246 | +0.06(+0.38%) |
Sep 08, 2021 | 16.27 | 16.44 | 15.90 | 15.99 | 1,345,467 | -0.25(-1.54%) |
Sep 07, 2021 | 16.41 | 16.73 | 16.22 | 16.24 | 1,387,401 | -0.23(-1.40%) |
Sep 03, 2021 | 16.81 | 16.88 | 16.27 | 16.47 | 1,005,685 | -0.33(-1.96%) |
Sep 02, 2021 | 16.73 | 17.07 | 16.56 | 16.80 | 1,324,799 | +0.33(+2.00%) |
Sep 01, 2021 | 16.61 | 16.70 | 16.28 | 16.47 | 1,807,497 | -0.19(-1.14%) |
Aug 31, 2021 | 16.42 | 16.79 | 16.33 | 16.66 | 1,395,777 | +0.34(+2.08%) |
Aug 30, 2021 | 16.86 | 16.88 | 16.30 | 16.32 | 1,049,833 | -0.39(-2.33%) |
Aug 27, 2021 | 16.20 | 16.85 | 16.20 | 16.71 | 1,629,643 | +0.57(+3.53%) |
Aug 26, 2021 | 16.67 | 16.72 | 16.03 | 16.14 | 1,460,644 | -0.65(-3.87%) |
Aug 25, 2021 | 16.63 | 17.01 | 16.42 | 16.79 | 1,097,502 | +0.24(+1.45%) |
Aug 24, 2021 | 16.04 | 16.66 | 16.04 | 16.55 | 1,321,210 | +0.35(+2.16%) |
Aug 23, 2021 | 15.98 | 16.32 | 15.91 | 16.20 | 1,508,135 | +0.45(+2.86%) |
Aug 20, 2021 | 15.50 | 15.80 | 15.39 | 15.75 | 1,918,688 | +0.10(+0.64%) |
Aug 19, 2021 | 15.85 | 15.97 | 15.50 | 15.65 | 1,586,429 | -0.45(-2.80%) |
Aug 18, 2021 | 16.32 | 16.64 | 16.06 | 16.10 | 1,274,472 | -0.17(-1.04%) |
Aug 17, 2021 | 16.59 | 16.82 | 15.90 | 16.27 | 2,355,533 | -0.61(-3.61%) |
Aug 16, 2021 | 17.20 | 17.20 | 16.73 | 16.88 | 2,109,169 | -0.52(-2.99%) |
Aug 13, 2021 | 17.86 | 17.89 | 17.34 | 17.40 | 1,263,997 | -0.53(-2.96%) |
Aug 12, 2021 | 18.18 | 18.34 | 17.73 | 17.93 | 1,775,105 | -0.23(-1.27%) |
Aug 11, 2021 | 17.64 | 18.21 | 17.26 | 18.16 | 1,775,250 | +0.55(+3.12%) |
Aug 10, 2021 | 17.28 | 17.99 | 17.05 | 17.61 | 2,089,787 | +0.47(+2.74%) |
Aug 09, 2021 | 16.55 | 17.29 | 16.30 | 17.14 | 2,107,383 | +0.23(+1.36%) |
Aug 06, 2021 | 17.00 | 17.35 | 16.68 | 16.91 | 2,414,810 | +0.31(+1.87%) |
Aug 05, 2021 | 16.72 | 16.91 | 16.51 | 16.60 | 1,497,046 | +0.10(+0.61%) |
Aug 04, 2021 | 16.73 | 16.95 | 16.47 | 16.50 | 1,976,597 | -0.45(-2.65%) |
Aug 03, 2021 | 16.53 | 16.96 | 16.00 | 16.95 | 1,734,917 | +0.49(+2.98%) |