Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.29 | 18.31 | 17.65 | 17.75 | 969,608 | -0.64(-3.49%) |
Oct 28, 2021 | 18.04 | 18.40 | 18.04 | 18.39 | 822,436 | +0.35(+1.94%) |
Oct 27, 2021 | 18.14 | 18.15 | 17.97 | 18.04 | 371,632 | -0.04(-0.24%) |
Oct 26, 2021 | 18.08 | 18.25 | 18.08 | 410,612 | +0.08(+0.43%) | |
Oct 25, 2021 | 18.24 | 18.29 | 17.97 | 18.01 | 449,790 | -0.24(-1.31%) |
Oct 22, 2021 | 18.35 | 18.52 | 18.19 | 18.25 | 498,762 | -0.10(-0.56%) |
Oct 21, 2021 | 18.37 | 18.44 | 18.19 | 18.35 | 612,815 | -0.02(-0.09%) |
Oct 20, 2021 | 18.25 | 18.44 | 18.19 | 18.37 | 414,836 | +0.15(+0.85%) |
Oct 19, 2021 | 18.36 | 18.37 | 18.13 | 18.21 | 431,974 | -0.01(-0.05%) |
Oct 18, 2021 | 18.17 | 18.34 | 18.13 | 18.22 | 400,435 | +0.00(+0.00%) |
Oct 15, 2021 | 18.19 | 18.31 | 18.12 | 18.22 | 648,572 | +0.23(+1.28%) |
Oct 14, 2021 | 17.82 | 18.04 | 17.79 | 17.99 | 534,144 | +0.26(+1.45%) |
Oct 13, 2021 | 17.54 | 17.75 | 17.47 | 17.73 | 591,470 | +0.15(+0.88%) |
Oct 12, 2021 | 17.35 | 17.78 | 17.28 | 17.58 | 762,585 | +0.23(+1.33%) |
Oct 11, 2021 | 17.54 | 17.71 | 17.32 | 17.35 | 540,718 | -0.13(-0.73%) |
Oct 08, 2021 | 17.48 | 17.64 | 17.33 | 17.48 | 475,730 | +0.15(+0.84%) |
Oct 07, 2021 | 17.39 | 17.57 | 17.24 | 17.33 | 690,458 | +0.05(+0.30%) |
Oct 06, 2021 | 16.94 | 17.29 | 16.73 | 17.28 | 755,935 | +0.22(+1.30%) |
Oct 05, 2021 | 17.51 | 17.53 | 17.06 | 17.06 | 856,952 | -0.46(-2.64%) |
Oct 04, 2021 | 17.60 | 17.72 | 17.48 | 17.52 | 358,266 | -0.12(-0.68%) |
Oct 01, 2021 | 17.49 | 17.88 | 17.37 | 17.64 | 637,021 | +0.26(+1.48%) |
Sep 30, 2021 | 17.70 | 17.75 | 17.37 | 17.38 | 1,092,829 | -0.28(-1.60%) |
Sep 29, 2021 | 17.49 | 17.70 | 17.45 | 17.66 | 854,933 | +0.24(+1.35%) |
Sep 28, 2021 | 17.51 | 17.53 | 17.21 | 17.43 | 738,366 | -0.11(-0.63%) |
Sep 27, 2021 | 17.90 | 18.28 | 17.49 | 17.54 | 801,216 | -0.30(-1.66%) |
Sep 24, 2021 | 18.04 | 18.24 | 17.83 | 17.83 | 715,017 | -0.28(-1.54%) |
Sep 23, 2021 | 18.10 | 18.27 | 18.05 | 18.11 | 729,084 | +0.08(+0.47%) |
Sep 22, 2021 | 18.30 | 18.33 | 17.98 | 18.03 | 630,363 | -0.13(-0.70%) |
Sep 21, 2021 | 18.20 | 18.46 | 18.12 | 18.16 | 519,980 | -0.01(-0.05%) |
Sep 20, 2021 | 18.40 | 18.50 | 17.97 | 18.16 | 1,040,294 | -0.46(-2.49%) |
Sep 17, 2021 | 18.43 | 18.67 | 18.27 | 18.63 | 2,223,870 | +0.28(+1.52%) |
Sep 16, 2021 | 18.24 | 18.63 | 18.16 | 18.35 | 843,913 | +0.13(+0.70%) |
Sep 15, 2021 | 18.43 | 18.52 | 18.08 | 18.22 | 1,046,131 | -0.18(-0.96%) |
Sep 14, 2021 | 18.57 | 18.58 | 18.31 | 18.40 | 1,053,830 | -0.08(-0.41%) |
Sep 13, 2021 | 18.43 | 18.54 | 18.29 | 18.48 | 687,270 | +0.14(+0.78%) |
Sep 10, 2021 | 18.74 | 18.74 | 18.23 | 18.33 | 505,881 | -0.28(-1.50%) |
Sep 09, 2021 | 18.76 | 18.84 | 18.54 | 18.61 | 496,238 | -0.21(-1.12%) |
Sep 08, 2021 | 18.55 | 18.87 | 18.51 | 18.82 | 483,915 | +0.18(+0.95%) |
Sep 07, 2021 | 18.79 | 18.79 | 18.48 | 18.65 | 389,660 | -0.20(-1.08%) |
Sep 03, 2021 | 19.00 | 19.06 | 18.67 | 18.85 | 499,242 | -0.15(-0.80%) |
Sep 02, 2021 | 18.98 | 19.06 | 18.83 | 19.00 | 561,949 | +0.13(+0.67%) |
Sep 01, 2021 | 18.69 | 18.97 | 18.66 | 18.87 | 637,262 | +0.30(+1.64%) |
Aug 31, 2021 | 18.45 | 18.60 | 18.32 | 18.57 | 585,518 | +0.14(+0.73%) |
Aug 30, 2021 | 18.43 | 18.45 | 18.15 | 18.43 | 421,075 | +0.09(+0.51%) |
Aug 27, 2021 | 18.12 | 18.42 | 18.10 | 18.34 | 521,282 | +0.27(+1.50%) |
Aug 26, 2021 | 18.38 | 18.42 | 18.05 | 18.07 | 270,355 | -0.30(-1.65%) |
Aug 25, 2021 | 18.48 | 18.62 | 18.32 | 18.38 | 525,927 | -0.12(-0.64%) |
Aug 24, 2021 | 18.25 | 18.53 | 18.11 | 18.49 | 420,585 | +0.25(+1.39%) |
Aug 23, 2021 | 18.19 | 18.27 | 18.03 | 18.24 | 425,458 | +0.14(+0.79%) |
Aug 20, 2021 | 17.99 | 18.18 | 17.52 | 18.10 | 498,829 | +0.03(+0.19%) |
Aug 19, 2021 | 18.16 | 18.37 | 17.84 | 18.06 | 801,172 | -0.20(-1.11%) |
Aug 18, 2021 | 18.66 | 18.73 | 18.24 | 18.27 | 847,528 | -0.43(-2.30%) |
Aug 17, 2021 | 18.41 | 18.70 | 18.25 | 18.70 | 444,283 | +0.18(+0.96%) |
Aug 16, 2021 | 18.76 | 18.92 | 18.48 | 18.52 | 485,638 | -0.29(-1.53%) |
Aug 13, 2021 | 18.59 | 18.86 | 18.30 | 18.81 | 649,179 | +0.31(+1.69%) |
Aug 12, 2021 | 18.76 | 18.80 | 18.27 | 18.49 | 1,210,334 | -0.30(-1.57%) |
Aug 11, 2021 | 18.88 | 18.93 | 18.54 | 18.79 | 937,334 | -0.24(-1.24%) |
Aug 10, 2021 | 19.50 | 19.50 | 19.01 | 19.03 | 453,987 | -0.47(-2.43%) |
Aug 09, 2021 | 19.59 | 19.61 | 19.39 | 19.50 | 428,783 | -0.25(-1.28%) |
Aug 06, 2021 | 19.96 | 20.24 | 19.54 | 19.75 | 564,898 | -0.03(-0.17%) |
Aug 05, 2021 | 19.37 | 19.80 | 19.26 | 19.79 | 847,687 | +0.56(+2.90%) |
Aug 04, 2021 | 19.85 | 19.95 | 19.19 | 19.23 | 717,519 | -0.82(-4.09%) |
Aug 03, 2021 | 20.27 | 20.35 | 20.04 | 20.05 | 934,776 | -0.08(-0.42%) |