Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.69 | 20.84 | 20.09 | 20.09 | 1,423,544 | -0.68(-3.26%) |
Oct 28, 2021 | 20.22 | 20.77 | 20.14 | 20.77 | 1,445,500 | +0.86(+4.30%) |
Oct 27, 2021 | 20.74 | 20.77 | 19.91 | 19.91 | 1,625,845 | -0.78(-3.79%) |
Oct 26, 2021 | 20.64 | 20.69 | 1,324,812 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.47 | 20.72 | 20.39 | 20.69 | 1,170,399 | +0.29(+1.41%) |
Oct 22, 2021 | 19.61 | 20.58 | 19.61 | 20.40 | 1,703,359 | -0.16(-0.79%) |
Oct 21, 2021 | 20.58 | 20.67 | 20.40 | 20.56 | 1,618,794 | -0.09(-0.44%) |
Oct 20, 2021 | 19.91 | 20.67 | 19.88 | 20.65 | 1,817,979 | +0.65(+3.25%) |
Oct 19, 2021 | 19.80 | 20.32 | 19.54 | 20.00 | 1,494,678 | +0.26(+1.32%) |
Oct 18, 2021 | 19.67 | 19.99 | 19.63 | 19.74 | 1,040,687 | -0.03(-0.14%) |
Oct 15, 2021 | 20.12 | 20.14 | 19.76 | 19.77 | 1,309,772 | +0.01(+0.05%) |
Oct 14, 2021 | 19.67 | 19.76 | 19.45 | 19.76 | 843,222 | +0.34(+1.77%) |
Oct 13, 2021 | 19.70 | 19.77 | 19.18 | 19.41 | 1,203,088 | -0.36(-1.82%) |
Oct 12, 2021 | 19.70 | 19.89 | 19.63 | 19.77 | 655,575 | -0.04(-0.18%) |
Oct 11, 2021 | 20.28 | 20.31 | 19.80 | 19.81 | 959,916 | -0.24(-1.21%) |
Oct 08, 2021 | 20.02 | 20.27 | 19.99 | 20.05 | 863,384 | -0.03(-0.13%) |
Oct 07, 2021 | 20.14 | 20.19 | 19.96 | 20.08 | 750,849 | +0.16(+0.81%) |
Oct 06, 2021 | 19.81 | 19.94 | 19.45 | 19.92 | 909,069 | -0.06(-0.32%) |
Oct 05, 2021 | 20.23 | 20.26 | 19.91 | 19.98 | 761,758 | -0.06(-0.31%) |
Oct 04, 2021 | 19.94 | 20.21 | 19.75 | 20.05 | 1,304,358 | +0.23(+1.14%) |
Oct 01, 2021 | 19.41 | 19.96 | 19.35 | 19.82 | 1,477,599 | +0.50(+2.61%) |
Sep 30, 2021 | 19.79 | 19.79 | 19.31 | 19.31 | 960,107 | -0.31(-1.56%) |
Sep 29, 2021 | 19.54 | 19.74 | 19.40 | 19.62 | 880,525 | +0.14(+0.69%) |
Sep 28, 2021 | 19.82 | 19.89 | 19.44 | 19.49 | 1,579,750 | -0.22(-1.10%) |
Sep 27, 2021 | 19.39 | 19.88 | 19.35 | 19.70 | 1,906,179 | +0.63(+3.31%) |
Sep 24, 2021 | 18.80 | 19.21 | 18.80 | 19.07 | 1,601,600 | +0.26(+1.39%) |
Sep 23, 2021 | 18.25 | 18.94 | 18.23 | 18.81 | 1,199,625 | +0.72(+3.99%) |
Sep 22, 2021 | 18.02 | 18.27 | 17.92 | 18.09 | 1,232,950 | +0.35(+1.98%) |
Sep 21, 2021 | 17.94 | 18.01 | 17.64 | 17.74 | 1,221,867 | -0.11(-0.61%) |
Sep 20, 2021 | 17.80 | 17.80 | 17.46 | 17.85 | 1,770,716 | -0.44(-2.42%) |
Sep 17, 2021 | 18.49 | 18.66 | 18.21 | 18.29 | 4,159,829 | -0.15(-0.83%) |
Sep 16, 2021 | 18.86 | 18.94 | 18.43 | 18.44 | 1,372,850 | -0.25(-1.35%) |
Sep 15, 2021 | 18.45 | 18.80 | 18.45 | 18.69 | 1,678,679 | +0.23(+1.27%) |
Sep 14, 2021 | 19.06 | 19.08 | 18.37 | 18.46 | 1,471,763 | -0.39(-2.06%) |
Sep 13, 2021 | 18.88 | 19.07 | 18.70 | 18.85 | 1,927,377 | +0.18(+0.97%) |
Sep 10, 2021 | 18.26 | 18.79 | 18.23 | 18.67 | 2,620,359 | +0.53(+2.93%) |
Sep 09, 2021 | 17.83 | 18.30 | 17.78 | 18.13 | 1,515,211 | +0.26(+1.46%) |
Sep 08, 2021 | 18.10 | 18.24 | 17.84 | 17.87 | 1,197,106 | -0.36(-1.98%) |
Sep 07, 2021 | 18.29 | 18.53 | 18.22 | 18.23 | 1,224,158 | -0.01(-0.05%) |
Sep 03, 2021 | 18.28 | 18.37 | 18.12 | 18.24 | 988,278 | +0.00(+0.00%) |
Sep 02, 2021 | 18.36 | 18.49 | 18.18 | 18.24 | 1,664,556 | -0.17(-0.93%) |
Sep 01, 2021 | 18.59 | 18.65 | 18.20 | 18.41 | 1,278,327 | -0.18(-0.97%) |
Aug 31, 2021 | 18.35 | 18.68 | 18.34 | 18.59 | 1,910,296 | +0.27(+1.48%) |
Aug 30, 2021 | 18.92 | 18.92 | 18.32 | 18.32 | 934,434 | -0.54(-2.89%) |
Aug 27, 2021 | 18.36 | 18.91 | 18.36 | 18.87 | 1,467,811 | +0.53(+2.87%) |
Aug 26, 2021 | 18.76 | 18.83 | 18.34 | 18.34 | 1,344,193 | -0.38(-2.05%) |
Aug 25, 2021 | 18.72 | 18.97 | 18.57 | 18.72 | 1,069,328 | +0.13(+0.72%) |
Aug 24, 2021 | 18.52 | 18.70 | 18.50 | 18.59 | 1,068,730 | +0.07(+0.39%) |
Aug 23, 2021 | 18.63 | 18.77 | 18.51 | 18.52 | 1,239,790 | +0.00(+0.00%) |
Aug 20, 2021 | 18.21 | 18.56 | 18.14 | 18.52 | 1,179,294 | +0.27(+1.47%) |
Aug 19, 2021 | 18.26 | 18.54 | 18.12 | 18.25 | 1,301,299 | -0.27(-1.45%) |
Aug 18, 2021 | 18.50 | 18.80 | 18.35 | 18.52 | 1,243,806 | -0.04(-0.19%) |
Aug 17, 2021 | 18.59 | 18.81 | 18.33 | 18.56 | 1,483,166 | -0.24(-1.28%) |
Aug 16, 2021 | 18.64 | 18.95 | 18.49 | 18.80 | 1,535,161 | +0.01(+0.05%) |
Aug 13, 2021 | 18.94 | 18.94 | 18.62 | 18.79 | 890,127 | -0.15(-0.80%) |
Aug 12, 2021 | 19.02 | 19.09 | 18.77 | 18.94 | 1,230,939 | -0.09(-0.47%) |
Aug 11, 2021 | 18.75 | 19.04 | 18.44 | 19.03 | 1,468,528 | +0.29(+1.57%) |
Aug 10, 2021 | 18.39 | 18.81 | 18.35 | 18.73 | 1,363,737 | +0.29(+1.55%) |
Aug 09, 2021 | 18.37 | 18.67 | 18.18 | 18.45 | 1,942,192 | -0.05(-0.29%) |
Aug 06, 2021 | 18.39 | 18.70 | 18.34 | 18.50 | 1,685,038 | +0.46(+2.57%) |
Aug 05, 2021 | 17.89 | 18.09 | 17.82 | 18.04 | 1,374,014 | +0.32(+1.81%) |
Aug 04, 2021 | 17.55 | 17.97 | 17.48 | 17.72 | 1,473,662 | -0.15(-0.85%) |
Aug 03, 2021 | 17.61 | 17.95 | 17.30 | 17.87 | 1,672,269 | +0.32(+1.83%) |