Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.73 | 18.81 | 18.44 | 18.66 | 41,241 | -0.15(-0.79%) |
Oct 28, 2021 | 19.03 | 19.03 | 18.59 | 18.81 | 43,190 | -0.07(-0.39%) |
Oct 27, 2021 | 19.25 | 19.25 | 18.81 | 18.88 | 42,613 | +0.00(+0.00%) |
Oct 26, 2021 | 18.88 | 18.88 | 38,423 | +0.15(+0.79%) | ||
Oct 25, 2021 | 18.51 | 18.81 | 18.51 | 18.73 | 30,847 | +0.00(+0.00%) |
Oct 22, 2021 | 19.11 | 19.11 | 18.73 | 18.73 | 30,753 | -0.37(-1.94%) |
Oct 21, 2021 | 19.03 | 19.18 | 18.73 | 19.11 | 31,055 | +0.22(+1.18%) |
Oct 20, 2021 | 18.88 | 19.33 | 18.81 | 18.88 | 39,574 | -0.22(-1.16%) |
Oct 19, 2021 | 19.18 | 19.25 | 19.03 | 19.11 | 20,343 | +0.07(+0.39%) |
Oct 18, 2021 | 18.88 | 19.25 | 18.88 | 19.03 | 32,890 | +0.00(+0.00%) |
Oct 15, 2021 | 19.25 | 19.55 | 19.03 | 19.03 | 33,605 | -0.22(-1.15%) |
Oct 14, 2021 | 19.11 | 19.62 | 19.11 | 19.25 | 18,087 | +0.00(+0.00%) |
Oct 13, 2021 | 18.88 | 19.25 | 18.81 | 19.25 | 35,610 | +0.30(+1.56%) |
Oct 12, 2021 | 18.44 | 19.03 | 18.44 | 18.96 | 64,376 | +0.44(+2.40%) |
Oct 11, 2021 | 18.81 | 18.81 | 18.29 | 18.51 | 58,863 | -0.22(-1.19%) |
Oct 08, 2021 | 18.81 | 18.88 | 18.66 | 18.73 | 24,159 | +0.07(+0.40%) |
Oct 07, 2021 | 18.81 | 18.81 | 18.59 | 18.66 | 23,048 | +0.07(+0.40%) |
Oct 06, 2021 | 18.66 | 18.73 | 18.44 | 18.59 | 30,551 | -0.22(-1.18%) |
Oct 05, 2021 | 18.96 | 19.02 | 18.66 | 18.81 | 50,572 | -0.15(-0.78%) |
Oct 04, 2021 | 19.25 | 19.33 | 18.88 | 18.96 | 22,605 | -0.22(-1.16%) |
Oct 01, 2021 | 19.25 | 19.44 | 18.88 | 19.18 | 62,313 | +0.30(+1.57%) |
Sep 30, 2021 | 18.81 | 19.10 | 18.45 | 18.88 | 64,289 | +0.36(+1.95%) |
Sep 29, 2021 | 18.52 | 18.59 | 18.30 | 18.52 | 36,335 | +0.07(+0.39%) |
Sep 28, 2021 | 18.67 | 18.81 | 18.38 | 18.45 | 43,952 | -0.07(-0.39%) |
Sep 27, 2021 | 18.52 | 18.74 | 18.45 | 18.52 | 55,404 | +0.14(+0.79%) |
Sep 24, 2021 | 18.81 | 18.88 | 18.30 | 18.38 | 42,469 | +0.07(+0.39%) |
Sep 23, 2021 | 18.30 | 18.45 | 18.20 | 18.30 | 42,816 | +0.00(+0.00%) |
Sep 22, 2021 | 18.59 | 18.63 | 18.16 | 18.30 | 63,853 | +0.14(+0.80%) |
Sep 21, 2021 | 18.09 | 18.38 | 18.01 | 18.16 | 43,980 | +0.07(+0.40%) |
Sep 20, 2021 | 18.38 | 18.38 | 18.05 | 18.09 | 81,199 | -0.51(-2.72%) |
Sep 17, 2021 | 18.45 | 18.81 | 18.45 | 18.59 | 86,983 | +0.00(+0.00%) |
Sep 16, 2021 | 18.67 | 18.77 | 18.52 | 18.59 | 23,777 | -0.07(-0.39%) |
Sep 15, 2021 | 18.38 | 18.74 | 18.30 | 18.67 | 34,892 | +0.36(+1.98%) |
Sep 14, 2021 | 18.30 | 18.96 | 18.30 | 18.30 | 49,544 | -0.51(-2.69%) |
Sep 13, 2021 | 18.52 | 19.10 | 18.09 | 18.81 | 123,980 | +0.43(+2.36%) |
Sep 10, 2021 | 19.10 | 19.17 | 17.94 | 18.38 | 209,606 | -1.09(-5.58%) |
Sep 09, 2021 | 19.39 | 19.61 | 19.32 | 19.46 | 46,572 | +0.00(+0.00%) |
Sep 08, 2021 | 19.75 | 20.04 | 19.39 | 19.46 | 43,117 | -0.29(-1.47%) |
Sep 07, 2021 | 19.90 | 20.11 | 19.71 | 19.75 | 39,985 | -0.22(-1.09%) |
Sep 03, 2021 | 19.97 | 19.97 | 19.82 | 19.97 | 32,619 | +0.00(+0.00%) |
Sep 02, 2021 | 20.19 | 20.33 | 19.90 | 19.97 | 39,242 | -0.14(-0.72%) |
Sep 01, 2021 | 20.19 | 20.33 | 20.04 | 20.11 | 41,098 | +0.00(+0.00%) |
Aug 31, 2021 | 20.11 | 20.40 | 20.08 | 20.11 | 35,229 | +0.14(+0.72%) |
Aug 30, 2021 | 20.62 | 20.62 | 19.97 | 19.97 | 51,520 | -0.51(-2.47%) |
Aug 27, 2021 | 20.40 | 20.76 | 20.33 | 20.47 | 37,633 | +0.22(+1.07%) |
Aug 26, 2021 | 20.33 | 20.67 | 20.15 | 20.26 | 36,890 | -0.14(-0.71%) |
Aug 25, 2021 | 20.55 | 20.91 | 20.40 | 20.40 | 34,078 | -0.07(-0.35%) |
Aug 24, 2021 | 20.26 | 20.76 | 20.26 | 20.47 | 40,607 | +0.29(+1.43%) |
Aug 23, 2021 | 20.33 | 20.62 | 20.11 | 20.19 | 49,760 | -0.07(-0.36%) |
Aug 20, 2021 | 19.75 | 20.26 | 19.46 | 20.26 | 33,841 | +0.51(+2.56%) |
Aug 19, 2021 | 20.04 | 20.11 | 19.61 | 19.75 | 68,444 | -0.36(-1.80%) |
Aug 18, 2021 | 20.19 | 20.26 | 19.97 | 20.11 | 25,562 | +0.00(+0.00%) |
Aug 17, 2021 | 20.11 | 20.26 | 19.79 | 20.11 | 47,407 | -0.14(-0.71%) |
Aug 16, 2021 | 20.55 | 20.55 | 19.90 | 20.26 | 41,803 | -0.14(-0.71%) |
Aug 13, 2021 | 20.62 | 20.65 | 20.33 | 20.40 | 44,808 | -0.07(-0.35%) |
Aug 12, 2021 | 21.13 | 21.13 | 20.33 | 20.47 | 26,127 | -0.22(-1.05%) |
Aug 11, 2021 | 20.84 | 20.84 | 20.28 | 20.69 | 31,836 | +0.14(+0.70%) |
Aug 10, 2021 | 20.40 | 20.76 | 20.15 | 20.55 | 45,187 | +0.14(+0.71%) |
Aug 09, 2021 | 20.55 | 20.62 | 20.19 | 20.40 | 41,134 | -0.29(-1.40%) |
Aug 06, 2021 | 20.91 | 21.05 | 20.55 | 20.69 | 49,170 | +0.07(+0.35%) |
Aug 05, 2021 | 19.97 | 20.76 | 19.90 | 20.62 | 120,432 | +1.30(+6.74%) |
Aug 04, 2021 | 21.63 | 21.63 | 19.24 | 19.32 | 403,259 | -3.04(-13.59%) |
Aug 03, 2021 | 22.43 | 22.54 | 21.85 | 22.36 | 67,159 | -0.14(-0.64%) |