Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.00 | 18.09 | 17.67 | 17.68 | 3,182,102 | -0.51(-2.79%) |
Oct 28, 2021 | 18.74 | 18.79 | 18.19 | 18.19 | 3,890,284 | -0.30(-1.60%) |
Oct 27, 2021 | 18.63 | 18.85 | 18.42 | 18.48 | 2,195,192 | -0.23(-1.23%) |
Oct 26, 2021 | 18.62 | 18.72 | 18.71 | 2,117,399 | +0.03(+0.15%) | |
Oct 25, 2021 | 18.91 | 18.99 | 18.68 | 18.68 | 2,473,490 | +0.01(+0.05%) |
Oct 22, 2021 | 18.66 | 19.12 | 18.63 | 18.67 | 3,689,698 | +0.45(+2.47%) |
Oct 21, 2021 | 18.13 | 18.28 | 18.00 | 18.22 | 1,878,963 | -0.04(-0.21%) |
Oct 20, 2021 | 18.25 | 18.48 | 18.14 | 18.26 | 2,430,555 | +0.24(+1.33%) |
Oct 19, 2021 | 17.89 | 18.03 | 17.74 | 18.02 | 3,524,454 | +0.37(+2.11%) |
Oct 18, 2021 | 17.78 | 18.04 | 17.61 | 17.65 | 2,784,989 | -0.33(-1.81%) |
Oct 15, 2021 | 17.60 | 18.18 | 17.55 | 17.98 | 3,432,633 | -0.28(-1.52%) |
Oct 14, 2021 | 18.30 | 18.38 | 18.07 | 18.25 | 3,096,482 | +0.18(+1.01%) |
Oct 13, 2021 | 17.69 | 18.22 | 17.68 | 18.07 | 3,140,951 | +0.63(+3.62%) |
Oct 12, 2021 | 17.04 | 17.67 | 16.97 | 17.44 | 2,921,065 | +0.39(+2.30%) |
Oct 11, 2021 | 16.96 | 17.24 | 16.93 | 17.05 | 2,480,564 | +0.05(+0.28%) |
Oct 08, 2021 | 17.31 | 17.49 | 16.93 | 17.00 | 2,901,485 | +0.05(+0.28%) |
Oct 07, 2021 | 16.31 | 16.96 | 16.31 | 16.95 | 4,437,814 | +0.39(+2.37%) |
Oct 06, 2021 | 16.07 | 16.56 | 15.95 | 16.56 | 3,686,847 | +0.53(+3.28%) |
Oct 05, 2021 | 15.79 | 16.13 | 15.61 | 16.03 | 3,651,923 | +0.15(+0.96%) |
Oct 04, 2021 | 15.60 | 15.98 | 15.57 | 15.88 | 3,511,765 | +0.35(+2.28%) |
Oct 01, 2021 | 15.42 | 15.53 | 15.22 | 15.53 | 3,786,447 | +0.23(+1.50%) |
Sep 30, 2021 | 14.74 | 15.49 | 14.69 | 15.30 | 5,476,761 | +0.85(+5.89%) |
Sep 29, 2021 | 14.48 | 14.52 | 14.33 | 14.45 | 2,913,367 | -0.15(-1.05%) |
Sep 28, 2021 | 14.42 | 14.76 | 14.34 | 14.60 | 3,296,298 | -0.13(-0.91%) |
Sep 27, 2021 | 14.60 | 14.95 | 14.54 | 14.73 | 2,228,484 | +0.11(+0.72%) |
Sep 24, 2021 | 14.43 | 14.85 | 14.42 | 14.63 | 2,395,292 | +0.08(+0.53%) |
Sep 23, 2021 | 14.69 | 14.77 | 14.46 | 14.55 | 2,638,208 | -0.24(-1.62%) |
Sep 22, 2021 | 14.77 | 15.17 | 14.74 | 14.79 | 2,393,125 | +0.11(+0.78%) |
Sep 21, 2021 | 14.60 | 14.82 | 14.27 | 14.68 | 5,297,788 | +0.37(+2.61%) |
Sep 20, 2021 | 14.11 | 14.31 | 14.03 | 14.30 | 5,288,717 | +0.16(+1.15%) |
Sep 17, 2021 | 14.11 | 14.21 | 13.94 | 14.14 | 5,445,450 | -0.13(-0.94%) |
Sep 16, 2021 | 14.34 | 14.36 | 13.98 | 14.27 | 6,111,180 | -0.68(-4.54%) |
Sep 15, 2021 | 14.87 | 15.05 | 14.80 | 14.95 | 3,079,904 | -0.01(-0.06%) |
Sep 14, 2021 | 15.13 | 15.15 | 14.64 | 14.96 | 4,334,933 | +0.13(+0.90%) |
Sep 13, 2021 | 14.69 | 15.16 | 14.57 | 14.83 | 5,654,904 | +0.20(+1.37%) |
Sep 10, 2021 | 14.86 | 14.96 | 14.60 | 14.63 | 3,276,900 | -0.36(-2.43%) |
Sep 09, 2021 | 15.22 | 15.24 | 14.76 | 14.99 | 3,254,750 | -0.17(-1.14%) |
Sep 08, 2021 | 15.35 | 15.35 | 15.01 | 15.16 | 3,719,498 | -0.26(-1.67%) |
Sep 07, 2021 | 15.69 | 15.90 | 15.37 | 15.42 | 5,054,765 | -0.71(-4.39%) |
Sep 03, 2021 | 16.04 | 16.44 | 15.93 | 16.13 | 3,816,526 | +0.18(+1.14%) |
Sep 02, 2021 | 16.11 | 16.19 | 15.70 | 15.95 | 3,276,547 | -0.25(-1.54%) |
Sep 01, 2021 | 16.49 | 16.49 | 16.15 | 16.20 | 2,760,241 | -0.14(-0.88%) |
Aug 31, 2021 | 15.95 | 16.34 | 15.86 | 16.34 | 4,402,282 | +0.48(+3.02%) |
Aug 30, 2021 | 16.10 | 16.12 | 15.77 | 15.86 | 1,994,665 | -0.24(-1.49%) |
Aug 27, 2021 | 15.48 | 16.17 | 15.48 | 16.10 | 3,818,777 | +0.63(+4.08%) |
Aug 26, 2021 | 15.44 | 15.66 | 15.35 | 15.47 | 2,612,783 | +0.16(+1.07%) |
Aug 25, 2021 | 15.58 | 15.58 | 15.11 | 15.31 | 2,763,152 | -0.44(-2.78%) |
Aug 24, 2021 | 15.79 | 15.83 | 15.56 | 15.74 | 2,798,946 | +0.10(+0.67%) |
Aug 23, 2021 | 15.34 | 15.76 | 15.02 | 15.64 | 3,724,738 | +0.50(+3.27%) |
Aug 20, 2021 | 14.92 | 15.27 | 14.91 | 15.14 | 4,207,064 | +0.08(+0.51%) |
Aug 19, 2021 | 15.27 | 15.29 | 14.94 | 15.07 | 3,640,130 | +0.05(+0.32%) |
Aug 18, 2021 | 15.29 | 15.36 | 14.87 | 15.02 | 4,704,424 | -0.43(-2.78%) |
Aug 17, 2021 | 15.35 | 15.75 | 15.25 | 15.45 | 4,226,313 | +0.13(+0.87%) |
Aug 16, 2021 | 15.33 | 15.41 | 15.13 | 15.32 | 3,010,088 | +0.16(+1.07%) |
Aug 13, 2021 | 15.00 | 15.32 | 14.86 | 15.15 | 2,993,606 | +0.26(+1.73%) |
Aug 12, 2021 | 15.15 | 15.17 | 14.71 | 14.90 | 5,504,911 | -0.44(-2.86%) |
Aug 11, 2021 | 15.27 | 15.90 | 15.22 | 15.33 | 10,738,319 | +0.56(+3.81%) |
Aug 10, 2021 | 14.77 | 14.93 | 14.52 | 14.77 | 11,297,566 | -0.48(-3.12%) |
Aug 09, 2021 | 15.39 | 15.93 | 15.24 | 15.25 | 6,252,871 | -0.20(-1.30%) |
Aug 06, 2021 | 16.38 | 16.47 | 15.29 | 15.45 | 17,706,416 | -2.83(-15.48%) |
Aug 05, 2021 | 19.02 | 19.05 | 18.26 | 18.28 | 3,300,719 | -0.78(-4.10%) |
Aug 04, 2021 | 19.70 | 19.84 | 19.02 | 19.06 | 2,199,086 | -0.22(-1.14%) |
Aug 03, 2021 | 18.98 | 19.35 | 18.91 | 19.28 | 1,587,277 | +0.30(+1.61%) |