Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.46 | 18.63 | 18.33 | 18.39 | 905,709 | -0.14(-0.76%) |
Oct 28, 2021 | 18.25 | 18.58 | 18.14 | 18.53 | 728,568 | +0.31(+1.70%) |
Oct 27, 2021 | 18.40 | 18.56 | 18.20 | 18.22 | 610,929 | -0.28(-1.51%) |
Oct 26, 2021 | 18.86 | 18.50 | 18.50 | 455,211 | -0.30(-1.60%) | |
Oct 25, 2021 | 18.67 | 18.94 | 18.62 | 18.80 | 692,883 | +0.20(+1.08%) |
Oct 22, 2021 | 18.35 | 18.63 | 18.27 | 18.60 | 659,911 | +0.34(+1.86%) |
Oct 21, 2021 | 18.10 | 18.44 | 18.09 | 18.26 | 543,422 | +0.09(+0.50%) |
Oct 20, 2021 | 18.43 | 18.53 | 18.09 | 18.17 | 927,036 | -0.20(-1.09%) |
Oct 19, 2021 | 18.57 | 18.59 | 18.25 | 18.37 | 547,999 | -0.08(-0.43%) |
Oct 18, 2021 | 18.43 | 18.52 | 18.30 | 18.45 | 504,793 | -0.12(-0.65%) |
Oct 15, 2021 | 19.02 | 19.09 | 18.54 | 18.57 | 967,912 | -0.13(-0.70%) |
Oct 14, 2021 | 18.62 | 18.77 | 18.50 | 18.70 | 931,845 | +0.25(+1.36%) |
Oct 13, 2021 | 18.37 | 18.57 | 18.18 | 18.45 | 682,714 | +0.07(+0.38%) |
Oct 12, 2021 | 18.26 | 18.60 | 18.20 | 18.38 | 571,519 | +0.08(+0.44%) |
Oct 11, 2021 | 18.39 | 18.51 | 18.28 | 18.30 | 720,866 | +0.01(+0.05%) |
Oct 08, 2021 | 18.52 | 18.75 | 18.25 | 18.29 | 992,785 | -0.29(-1.56%) |
Oct 07, 2021 | 18.65 | 18.92 | 18.50 | 18.58 | 821,122 | +0.11(+0.60%) |
Oct 06, 2021 | 18.43 | 18.85 | 18.15 | 18.47 | 704,589 | -0.34(-1.81%) |
Oct 05, 2021 | 18.94 | 18.94 | 18.66 | 18.81 | 798,215 | -0.05(-0.27%) |
Oct 04, 2021 | 18.84 | 19.26 | 18.76 | 18.86 | 1,500,778 | -0.06(-0.32%) |
Oct 01, 2021 | 18.73 | 18.98 | 18.42 | 18.92 | 1,777,224 | +0.31(+1.67%) |
Sep 30, 2021 | 18.94 | 18.98 | 18.48 | 18.61 | 1,040,605 | -0.21(-1.12%) |
Sep 29, 2021 | 18.75 | 18.91 | 18.63 | 18.82 | 1,181,631 | +0.15(+0.80%) |
Sep 28, 2021 | 18.42 | 18.72 | 18.35 | 18.67 | 1,445,228 | +0.11(+0.59%) |
Sep 27, 2021 | 18.66 | 18.75 | 18.45 | 18.56 | 1,313,889 | +0.07(+0.38%) |
Sep 24, 2021 | 18.20 | 18.61 | 18.17 | 18.49 | 1,162,515 | +0.19(+1.04%) |
Sep 23, 2021 | 18.20 | 18.52 | 18.06 | 18.30 | 887,930 | +0.22(+1.22%) |
Sep 22, 2021 | 17.84 | 18.22 | 17.60 | 18.08 | 835,261 | +0.76(+4.39%) |
Sep 21, 2021 | 17.37 | 17.60 | 17.27 | 17.32 | 969,743 | +0.18(+1.05%) |
Sep 20, 2021 | 17.14 | 17.22 | 16.80 | 17.14 | 1,650,348 | -0.33(-1.89%) |
Sep 17, 2021 | 18.16 | 18.33 | 17.35 | 17.47 | 4,966,486 | -0.69(-3.80%) |
Sep 16, 2021 | 18.49 | 18.63 | 18.11 | 18.16 | 874,689 | -0.29(-1.57%) |
Sep 15, 2021 | 18.25 | 18.45 | 18.25 | 18.45 | 1,031,019 | +0.18(+0.99%) |
Sep 14, 2021 | 18.50 | 18.50 | 18.12 | 18.27 | 833,381 | -0.16(-0.87%) |
Sep 13, 2021 | 18.19 | 18.48 | 17.91 | 18.43 | 1,068,548 | +0.39(+2.16%) |
Sep 10, 2021 | 18.50 | 18.57 | 18.02 | 18.04 | 1,233,494 | -0.30(-1.64%) |
Sep 09, 2021 | 18.43 | 18.63 | 18.30 | 18.34 | 1,032,851 | -0.10(-0.54%) |
Sep 08, 2021 | 18.13 | 18.44 | 18.03 | 18.44 | 810,356 | +0.23(+1.26%) |
Sep 07, 2021 | 18.25 | 18.57 | 18.16 | 18.21 | 1,232,127 | +0.00(+0.00%) |
Sep 03, 2021 | 18.00 | 18.21 | 17.79 | 18.21 | 1,047,655 | +0.17(+0.94%) |
Sep 02, 2021 | 18.03 | 18.10 | 17.81 | 18.04 | 1,067,829 | +0.08(+0.45%) |
Sep 01, 2021 | 18.17 | 18.23 | 17.93 | 17.96 | 1,282,069 | -0.18(-0.99%) |
Aug 31, 2021 | 18.37 | 18.47 | 18.10 | 18.14 | 1,097,669 | -0.09(-0.49%) |
Aug 30, 2021 | 18.23 | 18.26 | 18.00 | 18.23 | 1,298,692 | +0.06(+0.33%) |
Aug 27, 2021 | 17.76 | 18.22 | 17.73 | 18.17 | 588,304 | +0.44(+2.48%) |
Aug 26, 2021 | 17.95 | 18.01 | 17.66 | 17.73 | 1,121,533 | -0.22(-1.23%) |
Aug 25, 2021 | 18.02 | 18.30 | 17.85 | 17.95 | 855,128 | -0.09(-0.50%) |
Aug 24, 2021 | 18.05 | 18.21 | 17.90 | 18.04 | 1,021,546 | +0.05(+0.28%) |
Aug 23, 2021 | 17.96 | 18.04 | 17.78 | 17.99 | 737,768 | +0.22(+1.24%) |
Aug 20, 2021 | 17.70 | 17.87 | 17.45 | 17.77 | 1,350,413 | +0.08(+0.45%) |
Aug 19, 2021 | 17.51 | 17.73 | 17.35 | 17.69 | 1,637,404 | -0.08(-0.45%) |
Aug 18, 2021 | 17.98 | 18.02 | 17.66 | 17.77 | 2,679,850 | -0.12(-0.67%) |
Aug 17, 2021 | 17.74 | 17.94 | 17.59 | 17.89 | 2,911,964 | +0.09(+0.51%) |
Aug 16, 2021 | 18.13 | 18.24 | 17.54 | 17.80 | 2,342,049 | -0.46(-2.52%) |
Aug 13, 2021 | 18.17 | 18.32 | 17.86 | 18.26 | 1,933,591 | +0.15(+0.83%) |
Aug 12, 2021 | 18.00 | 18.22 | 17.75 | 18.11 | 6,816,401 | -0.93(-4.88%) |
Aug 11, 2021 | 18.83 | 19.14 | 18.52 | 19.04 | 1,287,003 | +0.37(+1.98%) |
Aug 10, 2021 | 18.47 | 18.89 | 18.25 | 18.67 | 1,102,149 | +0.42(+2.30%) |
Aug 09, 2021 | 18.89 | 18.89 | 18.21 | 18.25 | 1,425,270 | -0.52(-2.77%) |
Aug 06, 2021 | 18.36 | 19.26 | 18.28 | 18.77 | 2,027,273 | -0.51(-2.65%) |
Aug 05, 2021 | 18.95 | 19.42 | 18.84 | 19.28 | 917,212 | +0.33(+1.74%) |
Aug 04, 2021 | 18.31 | 19.03 | 18.24 | 18.95 | 1,670,943 | +0.60(+3.27%) |
Aug 03, 2021 | 18.30 | 18.36 | 17.89 | 18.35 | 726,505 | +0.21(+1.16%) |