Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.92 | 19.11 | 18.65 | 18.96 | 266,272 | +0.10(+0.53%) |
Oct 28, 2021 | 18.49 | 18.95 | 18.42 | 18.86 | 202,663 | +0.52(+2.84%) |
Oct 27, 2021 | 18.52 | 18.75 | 18.18 | 18.34 | 161,626 | -0.27(-1.45%) |
Oct 26, 2021 | 18.91 | 18.61 | 299,324 | -0.26(-1.38%) | ||
Oct 25, 2021 | 18.99 | 19.97 | 18.40 | 18.87 | 1,223,202 | +0.90(+5.01%) |
Oct 22, 2021 | 17.87 | 18.40 | 17.84 | 17.97 | 413,593 | +0.07(+0.39%) |
Oct 21, 2021 | 17.52 | 17.91 | 17.52 | 17.90 | 277,362 | +0.35(+1.99%) |
Oct 20, 2021 | 17.43 | 17.61 | 17.39 | 17.55 | 711,930 | +0.18(+1.04%) |
Oct 19, 2021 | 17.41 | 17.51 | 17.26 | 17.37 | 135,488 | -0.04(-0.23%) |
Oct 18, 2021 | 17.33 | 17.64 | 17.20 | 17.41 | 232,551 | -0.08(-0.46%) |
Oct 15, 2021 | 17.54 | 17.66 | 17.33 | 17.49 | 261,035 | -0.05(-0.29%) |
Oct 14, 2021 | 17.64 | 17.77 | 17.47 | 17.54 | 130,940 | -0.05(-0.28%) |
Oct 13, 2021 | 17.61 | 17.77 | 17.53 | 17.59 | 82,614 | -0.10(-0.57%) |
Oct 12, 2021 | 17.70 | 17.83 | 17.51 | 17.69 | 177,132 | -0.03(-0.17%) |
Oct 11, 2021 | 17.71 | 17.82 | 17.64 | 17.72 | 145,334 | +0.06(+0.34%) |
Oct 08, 2021 | 17.70 | 17.86 | 17.55 | 17.66 | 303,613 | -0.04(-0.23%) |
Oct 07, 2021 | 17.55 | 17.87 | 17.55 | 17.70 | 159,253 | +0.16(+0.91%) |
Oct 06, 2021 | 17.65 | 17.65 | 17.34 | 17.54 | 200,292 | -0.22(-1.24%) |
Oct 05, 2021 | 17.79 | 17.84 | 17.61 | 17.76 | 183,294 | +0.01(+0.06%) |
Oct 04, 2021 | 17.87 | 17.87 | 17.44 | 17.75 | 193,648 | -0.05(-0.28%) |
Oct 01, 2021 | 17.78 | 18.05 | 17.70 | 17.80 | 162,655 | +0.04(+0.23%) |
Sep 30, 2021 | 17.93 | 18.10 | 17.61 | 17.76 | 191,622 | -0.16(-0.89%) |
Sep 29, 2021 | 18.50 | 18.50 | 17.86 | 17.92 | 283,221 | -0.49(-2.66%) |
Sep 28, 2021 | 18.38 | 18.63 | 18.19 | 18.41 | 299,206 | -0.08(-0.43%) |
Sep 27, 2021 | 17.94 | 18.66 | 17.86 | 18.49 | 416,909 | +0.52(+2.89%) |
Sep 24, 2021 | 17.82 | 18.18 | 17.77 | 17.97 | 265,668 | +0.12(+0.67%) |
Sep 23, 2021 | 17.79 | 17.97 | 17.76 | 17.85 | 194,991 | +0.09(+0.51%) |
Sep 22, 2021 | 17.66 | 17.91 | 17.42 | 17.76 | 238,771 | +0.25(+1.43%) |
Sep 21, 2021 | 17.89 | 17.89 | 17.50 | 17.51 | 174,338 | -0.21(-1.19%) |
Sep 20, 2021 | 17.77 | 18.06 | 17.53 | 17.72 | 364,359 | -0.26(-1.45%) |
Sep 17, 2021 | 17.87 | 18.05 | 17.80 | 17.98 | 590,004 | +0.05(+0.28%) |
Sep 16, 2021 | 17.70 | 18.05 | 17.70 | 17.93 | 245,576 | +0.13(+0.73%) |
Sep 15, 2021 | 17.56 | 17.82 | 17.26 | 17.80 | 346,382 | +0.20(+1.14%) |
Sep 14, 2021 | 17.65 | 18.09 | 17.50 | 17.60 | 697,889 | +0.26(+1.50%) |
Sep 13, 2021 | 17.45 | 17.49 | 17.22 | 17.34 | 364,260 | +0.04(+0.23%) |
Sep 10, 2021 | 17.52 | 17.76 | 17.30 | 17.30 | 248,596 | -0.20(-1.14%) |
Sep 09, 2021 | 17.62 | 17.65 | 17.42 | 17.50 | 342,005 | -0.15(-0.85%) |
Sep 08, 2021 | 17.85 | 17.92 | 17.48 | 17.65 | 301,471 | -0.17(-0.95%) |
Sep 07, 2021 | 17.82 | 17.94 | 17.73 | 17.82 | 321,830 | -0.11(-0.61%) |
Sep 03, 2021 | 17.96 | 18.48 | 17.89 | 17.93 | 385,538 | -0.04(-0.22%) |
Sep 02, 2021 | 17.76 | 18.27 | 17.76 | 17.97 | 419,846 | +0.17(+0.96%) |
Sep 01, 2021 | 18.28 | 18.33 | 17.76 | 17.80 | 523,791 | -0.45(-2.47%) |
Aug 31, 2021 | 18.04 | 18.43 | 17.70 | 18.25 | 399,670 | +0.34(+1.90%) |
Aug 30, 2021 | 18.90 | 18.94 | 17.51 | 17.91 | 1,472,588 | -1.16(-6.08%) |
Aug 27, 2021 | 18.99 | 19.25 | 18.87 | 19.07 | 177,616 | +0.15(+0.79%) |
Aug 26, 2021 | 19.11 | 19.27 | 18.85 | 18.92 | 133,438 | -0.35(-1.82%) |
Aug 25, 2021 | 19.19 | 19.50 | 19.10 | 19.27 | 137,870 | +0.20(+1.05%) |
Aug 24, 2021 | 19.01 | 19.37 | 18.86 | 19.07 | 228,295 | -0.09(-0.47%) |
Aug 23, 2021 | 18.74 | 19.17 | 18.66 | 19.16 | 217,705 | +0.62(+3.34%) |
Aug 20, 2021 | 18.38 | 18.73 | 18.37 | 18.54 | 397,217 | +0.02(+0.11%) |
Aug 19, 2021 | 18.56 | 18.65 | 18.22 | 18.52 | 481,439 | -0.15(-0.80%) |
Aug 18, 2021 | 18.58 | 19.09 | 18.58 | 18.67 | 201,862 | +0.02(+0.11%) |
Aug 17, 2021 | 18.70 | 18.84 | 18.31 | 18.65 | 418,673 | -0.13(-0.69%) |
Aug 16, 2021 | 19.07 | 19.14 | 18.77 | 18.78 | 340,716 | -0.27(-1.42%) |
Aug 13, 2021 | 19.07 | 19.24 | 18.91 | 19.05 | 205,839 | -0.07(-0.37%) |
Aug 12, 2021 | 19.53 | 19.60 | 19.10 | 19.12 | 314,712 | -0.43(-2.20%) |
Aug 11, 2021 | 20.23 | 20.40 | 19.51 | 19.55 | 480,571 | -0.76(-3.74%) |
Aug 10, 2021 | 20.10 | 21.10 | 20.00 | 20.31 | 323,997 | +0.32(+1.60%) |
Aug 09, 2021 | 19.26 | 20.25 | 19.04 | 19.99 | 480,388 | +0.76(+3.95%) |
Aug 06, 2021 | 20.00 | 20.01 | 18.77 | 19.23 | 1,572,911 | -1.46(-7.06%) |
Aug 05, 2021 | 20.82 | 20.90 | 20.51 | 20.69 | 270,302 | -0.04(-0.19%) |
Aug 04, 2021 | 20.60 | 20.88 | 20.49 | 20.73 | 196,004 | -0.17(-0.81%) |
Aug 03, 2021 | 20.76 | 20.99 | 20.56 | 20.90 | 127,740 | +0.10(+0.48%) |