Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 18.85 | 18.87 | 18.34 | 18.50 | 12,319,452 | -0.38(-1.99%) |
Oct 28, 2021 | 19.10 | 19.21 | 18.67 | 18.88 | 11,257,466 | -0.23(-1.20%) |
Oct 27, 2021 | 19.38 | 19.41 | 19.08 | 19.10 | 11,394,263 | -0.31(-1.61%) |
Oct 26, 2021 | 19.71 | 19.38 | 19.42 | 8,748,346 | -0.24(-1.22%) | |
Oct 25, 2021 | 19.68 | 19.72 | 19.56 | 19.66 | 5,933,232 | +0.10(+0.53%) |
Oct 22, 2021 | 19.60 | 19.66 | 19.40 | 19.55 | 10,812,189 | +0.02(+0.12%) |
Oct 21, 2021 | 19.76 | 19.79 | 19.40 | 19.53 | 9,135,093 | -0.23(-1.17%) |
Oct 20, 2021 | 19.62 | 19.82 | 19.50 | 19.76 | 7,320,390 | +0.18(+0.90%) |
Oct 19, 2021 | 19.62 | 19.64 | 19.48 | 19.58 | 7,168,287 | -0.08(-0.41%) |
Oct 18, 2021 | 19.53 | 19.69 | 19.51 | 19.66 | 7,410,009 | +0.26(+1.32%) |
Oct 15, 2021 | 19.46 | 19.54 | 19.38 | 19.41 | 5,905,866 | +0.12(+0.62%) |
Oct 14, 2021 | 19.30 | 19.47 | 19.23 | 19.29 | 9,689,347 | +0.06(+0.33%) |
Oct 13, 2021 | 19.06 | 19.23 | 18.82 | 19.22 | 6,935,028 | +0.02(+0.13%) |
Oct 12, 2021 | 18.86 | 19.20 | 18.78 | 19.20 | 8,072,861 | +0.39(+2.08%) |
Oct 11, 2021 | 18.96 | 19.07 | 18.77 | 18.81 | 6,444,365 | -0.01(-0.04%) |
Oct 08, 2021 | 18.53 | 18.84 | 18.53 | 18.82 | 6,343,682 | +0.31(+1.69%) |
Oct 07, 2021 | 18.34 | 18.54 | 18.30 | 18.50 | 11,035,281 | +0.18(+1.00%) |
Oct 06, 2021 | 18.41 | 18.45 | 18.12 | 18.32 | 7,217,795 | -0.17(-0.91%) |
Oct 05, 2021 | 18.38 | 18.65 | 18.25 | 18.49 | 13,109,955 | +0.38(+2.08%) |
Oct 04, 2021 | 17.60 | 18.24 | 17.56 | 18.11 | 13,243,598 | +0.66(+3.81%) |
Oct 01, 2021 | 17.30 | 17.59 | 17.21 | 17.45 | 10,155,674 | +0.13(+0.74%) |
Sep 30, 2021 | 17.55 | 17.55 | 17.27 | 17.32 | 11,451,519 | -0.19(-1.10%) |
Sep 29, 2021 | 17.48 | 17.51 | 17.34 | 17.51 | 11,020,222 | +0.08(+0.46%) |
Sep 28, 2021 | 17.68 | 17.77 | 17.40 | 17.43 | 11,032,358 | -0.03(-0.18%) |
Sep 27, 2021 | 17.30 | 17.59 | 17.30 | 17.46 | 14,198,967 | +0.30(+1.72%) |
Sep 24, 2021 | 17.52 | 17.56 | 17.15 | 17.17 | 11,765,549 | -0.36(-2.06%) |
Sep 23, 2021 | 17.45 | 17.72 | 17.41 | 17.53 | 7,868,783 | +0.13(+0.74%) |
Sep 22, 2021 | 17.39 | 17.58 | 17.38 | 17.40 | 9,582,727 | +0.18(+1.02%) |
Sep 21, 2021 | 17.34 | 17.49 | 17.17 | 17.22 | 9,330,238 | +0.07(+0.42%) |
Sep 20, 2021 | 17.21 | 17.38 | 16.94 | 17.15 | 13,785,942 | -0.46(-2.59%) |
Sep 17, 2021 | 17.71 | 17.92 | 17.58 | 17.61 | 8,558,240 | -0.15(-0.86%) |
Sep 16, 2021 | 17.86 | 17.89 | 17.58 | 17.76 | 10,645,555 | -0.08(-0.45%) |
Sep 15, 2021 | 17.86 | 18.00 | 17.72 | 17.84 | 8,585,923 | +0.04(+0.22%) |
Sep 14, 2021 | 18.02 | 18.08 | 17.75 | 17.80 | 6,764,217 | -0.04(-0.22%) |
Sep 13, 2021 | 17.78 | 17.99 | 17.70 | 17.84 | 6,430,217 | +0.16(+0.91%) |
Sep 10, 2021 | 17.97 | 17.98 | 17.64 | 17.68 | 4,767,835 | -0.10(-0.54%) |
Sep 09, 2021 | 17.78 | 17.98 | 17.71 | 17.78 | 7,003,606 | -0.09(-0.49%) |
Sep 08, 2021 | 18.10 | 18.20 | 17.82 | 17.86 | 4,145,472 | -0.24(-1.33%) |
Sep 07, 2021 | 18.16 | 18.36 | 18.06 | 18.10 | 4,914,915 | -0.15(-0.83%) |
Sep 03, 2021 | 18.29 | 18.32 | 18.11 | 18.26 | 3,867,180 | -0.01(-0.04%) |
Sep 02, 2021 | 18.09 | 18.31 | 18.06 | 18.26 | 4,783,166 | +0.27(+1.51%) |
Sep 01, 2021 | 17.84 | 18.07 | 17.76 | 17.99 | 4,936,435 | +0.18(+0.99%) |
Aug 31, 2021 | 17.79 | 17.92 | 17.74 | 17.82 | 4,410,732 | +0.00(+0.00%) |
Aug 30, 2021 | 18.06 | 18.08 | 17.81 | 17.82 | 4,515,118 | -0.15(-0.85%) |
Aug 27, 2021 | 17.72 | 18.04 | 17.69 | 17.97 | 5,118,210 | +0.38(+2.18%) |
Aug 26, 2021 | 17.69 | 17.79 | 17.57 | 17.58 | 6,042,112 | -0.17(-0.95%) |
Aug 25, 2021 | 17.73 | 17.92 | 17.57 | 17.75 | 5,942,925 | +0.08(+0.45%) |
Aug 24, 2021 | 17.60 | 17.81 | 17.54 | 17.67 | 6,554,147 | +0.13(+0.73%) |
Aug 23, 2021 | 17.57 | 17.70 | 17.52 | 17.54 | 9,253,199 | +0.27(+1.58%) |
Aug 20, 2021 | 16.97 | 17.38 | 16.90 | 17.27 | 6,653,106 | +0.22(+1.31%) |
Aug 19, 2021 | 17.27 | 17.27 | 16.90 | 17.05 | 13,095,619 | -0.43(-2.47%) |
Aug 18, 2021 | 17.79 | 17.80 | 17.46 | 17.48 | 7,954,360 | -0.30(-1.71%) |
Aug 17, 2021 | 17.83 | 18.05 | 17.66 | 17.78 | 7,078,936 | -0.16(-0.89%) |
Aug 16, 2021 | 17.69 | 18.00 | 17.64 | 17.94 | 7,304,239 | -0.08(-0.44%) |
Aug 13, 2021 | 18.25 | 18.31 | 17.99 | 18.02 | 7,580,343 | -0.20(-1.10%) |
Aug 12, 2021 | 18.22 | 18.26 | 17.90 | 18.22 | 8,941,497 | +0.09(+0.49%) |
Aug 11, 2021 | 18.21 | 18.32 | 18.06 | 18.14 | 7,622,549 | -0.07(-0.40%) |
Aug 10, 2021 | 17.98 | 18.22 | 17.94 | 18.21 | 5,766,145 | +0.31(+1.74%) |
Aug 09, 2021 | 17.79 | 17.91 | 17.65 | 17.90 | 8,362,175 | -0.07(-0.40%) |
Aug 06, 2021 | 17.75 | 17.97 | 17.70 | 17.97 | 7,900,690 | +0.32(+1.81%) |
Aug 05, 2021 | 17.87 | 17.96 | 17.63 | 17.65 | 9,038,333 | -0.16(-0.90%) |
Aug 04, 2021 | 17.85 | 18.05 | 17.71 | 17.81 | 9,071,050 | -0.17(-0.93%) |
Aug 03, 2021 | 17.87 | 18.02 | 17.70 | 17.98 | 8,598,418 | +0.09(+0.49%) |