Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.75 | 18.06 | 17.00 | 17.12 | 1,444,002 | -0.68(-3.82%) |
Oct 28, 2021 | 17.92 | 17.80 | 347,554 | -0.02(-0.11%) | ||
Oct 27, 2021 | 17.76 | 18.06 | 17.72 | 17.82 | 452,820 | -0.18(-1.00%) |
Oct 26, 2021 | 18.22 | 17.92 | 18.00 | 244,756 | -0.15(-0.83%) | |
Oct 25, 2021 | 18.37 | 18.48 | 18.11 | 18.15 | 527,854 | -0.15(-0.82%) |
Oct 22, 2021 | 18.03 | 18.34 | 17.89 | 18.30 | 403,407 | +0.26(+1.44%) |
Oct 21, 2021 | 17.91 | 18.28 | 17.91 | 18.04 | 494,523 | +0.23(+1.29%) |
Oct 20, 2021 | 17.80 | 18.36 | 17.66 | 17.81 | 401,375 | +0.05(+0.28%) |
Oct 19, 2021 | 18.14 | 18.26 | 17.48 | 17.76 | 298,404 | -0.30(-1.66%) |
Oct 18, 2021 | 18.44 | 18.75 | 18.00 | 18.06 | 396,825 | -0.35(-1.90%) |
Oct 15, 2021 | 18.65 | 18.82 | 18.39 | 18.41 | 739,000 | +0.07(+0.38%) |
Oct 14, 2021 | 18.44 | 18.58 | 18.14 | 18.34 | 237,353 | +0.18(+0.99%) |
Oct 13, 2021 | 18.10 | 18.50 | 18.02 | 18.16 | 385,933 | +0.04(+0.22%) |
Oct 12, 2021 | 18.22 | 18.55 | 18.12 | 18.12 | 468,196 | +0.01(+0.06%) |
Oct 11, 2021 | 18.09 | 18.67 | 17.91 | 18.11 | 654,501 | +0.02(+0.11%) |
Oct 08, 2021 | 18.02 | 18.41 | 18.02 | 18.09 | 274,120 | +0.06(+0.33%) |
Oct 07, 2021 | 18.05 | 18.37 | 17.91 | 18.03 | 530,616 | +0.07(+0.39%) |
Oct 06, 2021 | 17.75 | 18.11 | 17.75 | 17.96 | 428,219 | +0.01(+0.06%) |
Oct 05, 2021 | 17.64 | 18.03 | 17.59 | 17.95 | 405,040 | +0.36(+2.05%) |
Oct 04, 2021 | 17.72 | 17.87 | 17.42 | 17.59 | 293,638 | -0.19(-1.07%) |
Oct 01, 2021 | 17.14 | 17.83 | 16.89 | 17.78 | 448,155 | +0.64(+3.73%) |
Sep 30, 2021 | 17.15 | 17.62 | 17.09 | 17.14 | 359,450 | +0.15(+0.88%) |
Sep 29, 2021 | 17.44 | 17.44 | 16.51 | 16.99 | 321,846 | -0.40(-2.30%) |
Sep 28, 2021 | 17.55 | 17.67 | 17.05 | 17.39 | 250,702 | -0.19(-1.08%) |
Sep 27, 2021 | 17.40 | 17.79 | 17.36 | 17.58 | 207,749 | +0.32(+1.85%) |
Sep 24, 2021 | 17.17 | 17.44 | 16.85 | 17.26 | 230,550 | -0.07(-0.40%) |
Sep 23, 2021 | 16.90 | 17.38 | 16.74 | 17.33 | 194,606 | +0.58(+3.46%) |
Sep 22, 2021 | 16.65 | 16.99 | 16.48 | 16.75 | 206,819 | +0.23(+1.39%) |
Sep 21, 2021 | 16.64 | 16.64 | 16.46 | 16.52 | 202,137 | +0.03(+0.18%) |
Sep 20, 2021 | 16.61 | 16.81 | 16.33 | 16.49 | 364,451 | -0.46(-2.71%) |
Sep 17, 2021 | 16.37 | 16.98 | 16.22 | 16.95 | 948,231 | +0.70(+4.31%) |
Sep 16, 2021 | 16.39 | 16.56 | 16.06 | 16.25 | 220,127 | -0.09(-0.55%) |
Sep 15, 2021 | 16.38 | 16.64 | 16.28 | 16.34 | 307,707 | +0.02(+0.12%) |
Sep 14, 2021 | 16.62 | 16.62 | 16.12 | 16.32 | 218,912 | -0.35(-2.10%) |
Sep 13, 2021 | 16.38 | 16.77 | 16.14 | 16.67 | 368,698 | +0.47(+2.90%) |
Sep 10, 2021 | 16.63 | 16.76 | 15.84 | 16.20 | 315,505 | -0.36(-2.17%) |
Sep 09, 2021 | 16.99 | 17.07 | 16.53 | 16.56 | 308,854 | -0.42(-2.47%) |
Sep 08, 2021 | 16.96 | 17.02 | 16.60 | 16.98 | 319,538 | +0.13(+0.77%) |
Sep 07, 2021 | 16.74 | 17.21 | 16.64 | 16.85 | 245,510 | +0.11(+0.66%) |
Sep 03, 2021 | 16.59 | 16.76 | 16.27 | 16.74 | 308,660 | +0.09(+0.54%) |
Sep 02, 2021 | 16.88 | 16.92 | 16.54 | 16.65 | 344,213 | -0.22(-1.30%) |
Sep 01, 2021 | 16.83 | 17.02 | 16.55 | 16.87 | 396,795 | +0.13(+0.78%) |
Aug 31, 2021 | 16.97 | 17.24 | 16.67 | 16.74 | 362,063 | -0.16(-0.95%) |
Aug 30, 2021 | 17.18 | 17.37 | 16.79 | 16.90 | 362,659 | -0.38(-2.20%) |
Aug 27, 2021 | 16.72 | 17.36 | 16.52 | 17.28 | 427,252 | +0.65(+3.91%) |
Aug 26, 2021 | 16.72 | 16.85 | 16.32 | 16.63 | 402,541 | -0.10(-0.60%) |
Aug 25, 2021 | 16.17 | 16.78 | 16.08 | 16.73 | 364,770 | +0.62(+3.85%) |
Aug 24, 2021 | 16.09 | 16.17 | 15.89 | 16.11 | 124,006 | +0.00(+0.00%) |
Aug 23, 2021 | 15.81 | 16.12 | 15.81 | 16.11 | 277,873 | +0.30(+1.90%) |
Aug 20, 2021 | 15.26 | 15.95 | 15.13 | 15.81 | 408,148 | +0.46(+3.00%) |
Aug 19, 2021 | 15.54 | 15.71 | 15.35 | 15.35 | 243,385 | -0.34(-2.17%) |
Aug 18, 2021 | 16.27 | 16.41 | 15.65 | 15.69 | 288,703 | -0.71(-4.33%) |
Aug 17, 2021 | 16.15 | 16.57 | 16.01 | 16.40 | 347,518 | +0.13(+0.80%) |
Aug 16, 2021 | 16.40 | 16.54 | 16.10 | 16.27 | 413,577 | -0.20(-1.21%) |
Aug 13, 2021 | 16.23 | 16.59 | 16.11 | 16.47 | 329,836 | +0.27(+1.67%) |
Aug 12, 2021 | 16.15 | 16.32 | 15.93 | 16.20 | 269,841 | +0.04(+0.25%) |
Aug 11, 2021 | 15.93 | 16.26 | 15.81 | 16.16 | 262,837 | +0.12(+0.75%) |
Aug 10, 2021 | 16.08 | 16.11 | 15.64 | 16.04 | 401,693 | -0.10(-0.62%) |
Aug 09, 2021 | 15.87 | 16.38 | 15.85 | 16.14 | 352,800 | +0.14(+0.88%) |
Aug 06, 2021 | 16.00 | 16.43 | 15.84 | 16.00 | 414,936 | -0.01(-0.06%) |
Aug 05, 2021 | 16.70 | 16.70 | 15.82 | 16.01 | 347,226 | +0.07(+0.44%) |
Aug 04, 2021 | 16.80 | 16.90 | 15.93 | 15.94 | 318,459 | -0.98(-5.79%) |
Aug 03, 2021 | 16.64 | 16.95 | 15.52 | 16.92 | 500,374 | +0.01(+0.06%) |