Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.40 | 18.07 | 17.16 | 17.98 | 278,042 | +0.41(+2.33%) |
Oct 28, 2021 | 16.46 | 17.66 | 16.17 | 17.57 | 117,060 | +1.13(+6.87%) |
Oct 27, 2021 | 16.43 | 16.90 | 15.80 | 16.44 | 260,385 | +0.06(+0.37%) |
Oct 26, 2021 | 16.43 | 16.28 | 16.38 | 341,414 | -0.27(-1.62%) | |
Oct 25, 2021 | 16.79 | 16.97 | 16.05 | 16.65 | 281,810 | -0.15(-0.89%) |
Oct 22, 2021 | 17.51 | 17.51 | 16.56 | 16.80 | 132,903 | -0.65(-3.72%) |
Oct 21, 2021 | 17.40 | 17.79 | 16.87 | 17.45 | 167,877 | -0.03(-0.17%) |
Oct 20, 2021 | 17.59 | 17.89 | 16.80 | 17.48 | 99,146 | -0.20(-1.13%) |
Oct 19, 2021 | 17.39 | 17.96 | 17.39 | 17.68 | 116,990 | +0.51(+2.97%) |
Oct 18, 2021 | 17.17 | 17.23 | 16.65 | 17.17 | 220,454 | -0.04(-0.23%) |
Oct 15, 2021 | 17.80 | 18.14 | 17.14 | 17.21 | 148,867 | -0.28(-1.60%) |
Oct 14, 2021 | 18.45 | 18.53 | 17.31 | 17.49 | 666,919 | -0.79(-4.32%) |
Oct 13, 2021 | 18.06 | 18.28 | 17.83 | 18.28 | 83,821 | +0.39(+2.18%) |
Oct 12, 2021 | 17.87 | 18.00 | 17.55 | 17.89 | 102,057 | +0.12(+0.68%) |
Oct 11, 2021 | 17.35 | 17.99 | 17.35 | 17.77 | 113,415 | +0.37(+2.13%) |
Oct 08, 2021 | 17.38 | 17.56 | 16.91 | 17.40 | 133,535 | +0.01(+0.06%) |
Oct 07, 2021 | 17.07 | 17.43 | 16.82 | 17.39 | 228,203 | +0.44(+2.60%) |
Oct 06, 2021 | 16.68 | 17.25 | 16.49 | 16.95 | 152,759 | +0.07(+0.41%) |
Oct 05, 2021 | 17.07 | 17.34 | 16.71 | 16.88 | 365,781 | -0.28(-1.63%) |
Oct 04, 2021 | 17.20 | 17.27 | 16.89 | 17.16 | 310,048 | -0.17(-0.98%) |
Oct 01, 2021 | 17.47 | 17.47 | 16.99 | 17.33 | 205,685 | -0.12(-0.69%) |
Sep 30, 2021 | 17.33 | 17.59 | 17.11 | 17.45 | 490,991 | +0.34(+1.99%) |
Sep 29, 2021 | 17.82 | 19.07 | 16.86 | 17.11 | 387,231 | -0.59(-3.33%) |
Sep 28, 2021 | 18.77 | 18.82 | 17.63 | 17.70 | 244,372 | -1.13(-6.00%) |
Sep 27, 2021 | 18.62 | 19.20 | 18.55 | 18.83 | 218,479 | +0.28(+1.51%) |
Sep 24, 2021 | 18.61 | 19.00 | 18.34 | 18.55 | 208,059 | -0.33(-1.75%) |
Sep 23, 2021 | 18.78 | 19.00 | 18.33 | 18.88 | 227,221 | +0.28(+1.51%) |
Sep 22, 2021 | 18.66 | 18.94 | 18.28 | 18.60 | 134,273 | +0.22(+1.20%) |
Sep 21, 2021 | 18.14 | 18.47 | 18.03 | 18.38 | 153,313 | +0.43(+2.40%) |
Sep 20, 2021 | 18.67 | 18.86 | 17.79 | 17.95 | 255,568 | -1.30(-6.75%) |
Sep 17, 2021 | 19.71 | 19.97 | 19.13 | 19.25 | 893,827 | -0.27(-1.38%) |
Sep 16, 2021 | 19.19 | 19.62 | 18.55 | 19.52 | 197,402 | +0.27(+1.40%) |
Sep 15, 2021 | 19.26 | 19.82 | 18.86 | 19.25 | 204,237 | +0.14(+0.73%) |
Sep 14, 2021 | 20.66 | 21.00 | 19.06 | 19.11 | 174,869 | -1.05(-5.21%) |
Sep 13, 2021 | 20.27 | 20.73 | 19.51 | 20.16 | 162,467 | -0.04(-0.20%) |
Sep 10, 2021 | 21.69 | 21.77 | 20.16 | 20.20 | 155,412 | -0.91(-4.31%) |
Sep 09, 2021 | 20.07 | 21.70 | 20.07 | 21.11 | 133,601 | +0.79(+3.89%) |
Sep 08, 2021 | 20.59 | 20.85 | 20.01 | 20.32 | 132,889 | -0.22(-1.07%) |
Sep 07, 2021 | 20.39 | 20.99 | 20.36 | 20.54 | 114,768 | +0.28(+1.38%) |
Sep 03, 2021 | 20.64 | 21.00 | 20.09 | 20.26 | 101,845 | -0.62(-2.97%) |
Sep 02, 2021 | 21.00 | 21.30 | 20.13 | 20.88 | 110,034 | +0.12(+0.58%) |
Sep 01, 2021 | 20.50 | 20.87 | 20.11 | 20.76 | 90,800 | +0.32(+1.57%) |
Aug 31, 2021 | 20.27 | 20.73 | 20.06 | 20.44 | 109,405 | +0.26(+1.29%) |
Aug 30, 2021 | 21.20 | 21.43 | 19.84 | 20.18 | 110,672 | -0.89(-4.22%) |
Aug 27, 2021 | 20.06 | 21.29 | 19.86 | 21.07 | 238,413 | +1.19(+5.99%) |
Aug 26, 2021 | 19.61 | 21.00 | 19.14 | 19.88 | 103,885 | -0.13(-0.65%) |
Aug 25, 2021 | 19.50 | 20.02 | 19.30 | 20.01 | 88,049 | +0.63(+3.25%) |
Aug 24, 2021 | 19.77 | 19.86 | 18.71 | 19.38 | 88,219 | -0.47(-2.37%) |
Aug 23, 2021 | 18.82 | 19.91 | 18.73 | 19.85 | 125,348 | +1.44(+7.82%) |
Aug 20, 2021 | 17.91 | 18.84 | 17.53 | 18.41 | 387,782 | +0.51(+2.85%) |
Aug 19, 2021 | 17.91 | 18.62 | 17.47 | 17.90 | 120,490 | -0.17(-0.94%) |
Aug 18, 2021 | 19.03 | 19.05 | 17.99 | 18.07 | 99,753 | -1.02(-5.34%) |
Aug 17, 2021 | 18.44 | 19.73 | 18.41 | 19.09 | 90,483 | +0.47(+2.52%) |
Aug 16, 2021 | 19.30 | 19.30 | 18.56 | 18.62 | 83,461 | -0.69(-3.57%) |
Aug 13, 2021 | 19.53 | 19.77 | 19.19 | 19.31 | 120,924 | -0.09(-0.46%) |
Aug 12, 2021 | 19.44 | 19.62 | 18.86 | 19.40 | 68,695 | +0.06(+0.31%) |
Aug 11, 2021 | 19.29 | 19.49 | 18.86 | 19.34 | 48,340 | +0.12(+0.62%) |
Aug 10, 2021 | 19.75 | 19.93 | 18.91 | 19.22 | 101,887 | -0.46(-2.34%) |
Aug 09, 2021 | 19.96 | 20.18 | 19.53 | 19.68 | 83,864 | -0.24(-1.20%) |
Aug 06, 2021 | 20.51 | 20.51 | 19.84 | 19.92 | 141,098 | -0.47(-2.31%) |
Aug 05, 2021 | 19.80 | 20.60 | 19.49 | 20.39 | 107,808 | +0.51(+2.57%) |
Aug 04, 2021 | 20.52 | 20.99 | 19.79 | 19.88 | 87,376 | -0.77(-3.73%) |
Aug 03, 2021 | 20.47 | 20.86 | 19.82 | 20.65 | 110,250 | +0.20(+0.98%) |