Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.44 | 19.06 | 19.12 | 433,846 | -0.29(-1.48%) | |
Oct 28, 2021 | 19.31 | 19.54 | 19.22 | 19.40 | 316,139 | +0.24(+1.24%) |
Oct 27, 2021 | 19.82 | 19.81 | 19.15 | 19.17 | 453,454 | -0.80(-4.03%) |
Oct 26, 2021 | 20.20 | 19.91 | 19.97 | 696,205 | -0.23(-1.13%) | |
Oct 25, 2021 | 19.93 | 20.20 | 19.80 | 20.20 | 302,741 | +0.37(+1.85%) |
Oct 22, 2021 | 19.64 | 19.88 | 19.60 | 19.83 | 550,794 | +0.15(+0.76%) |
Oct 21, 2021 | 19.74 | 19.82 | 19.39 | 19.68 | 525,202 | -0.13(-0.65%) |
Oct 20, 2021 | 19.61 | 19.83 | 19.47 | 19.81 | 637,272 | +0.20(+1.01%) |
Oct 19, 2021 | 19.21 | 19.64 | 19.21 | 19.61 | 540,464 | +0.47(+2.44%) |
Oct 18, 2021 | 19.02 | 19.33 | 19.02 | 19.15 | 427,201 | +0.13(+0.68%) |
Oct 15, 2021 | 19.64 | 19.64 | 19.02 | 19.02 | 518,058 | -0.18(-0.93%) |
Oct 14, 2021 | 19.06 | 19.21 | 18.94 | 19.20 | 287,424 | +0.39(+2.06%) |
Oct 13, 2021 | 19.11 | 19.11 | 18.57 | 18.81 | 308,126 | -0.31(-1.61%) |
Oct 12, 2021 | 19.23 | 19.33 | 18.97 | 19.12 | 245,732 | -0.07(-0.36%) |
Oct 11, 2021 | 19.45 | 19.51 | 19.19 | 19.19 | 240,514 | -0.19(-0.97%) |
Oct 08, 2021 | 19.45 | 19.56 | 19.36 | 19.37 | 135,780 | -0.12(-0.61%) |
Oct 07, 2021 | 19.45 | 19.56 | 19.35 | 19.49 | 361,849 | +0.18(+0.93%) |
Oct 06, 2021 | 19.11 | 19.33 | 18.84 | 19.32 | 263,007 | +0.04(+0.21%) |
Oct 05, 2021 | 19.21 | 19.44 | 18.99 | 19.28 | 565,696 | +0.13(+0.67%) |
Oct 04, 2021 | 19.14 | 19.38 | 19.05 | 19.15 | 443,416 | +0.01(+0.05%) |
Oct 01, 2021 | 18.89 | 19.36 | 18.86 | 19.14 | 586,256 | +0.26(+1.37%) |
Sep 30, 2021 | 19.27 | 19.27 | 18.87 | 18.88 | 592,378 | -0.24(-1.25%) |
Sep 29, 2021 | 18.97 | 19.25 | 18.87 | 19.12 | 376,110 | +0.13(+0.68%) |
Sep 28, 2021 | 19.36 | 19.39 | 18.90 | 18.99 | 395,915 | -0.12(-0.62%) |
Sep 27, 2021 | 18.50 | 19.25 | 18.50 | 19.11 | 866,702 | +0.74(+4.06%) |
Sep 24, 2021 | 18.20 | 18.51 | 18.20 | 18.36 | 396,085 | +0.15(+0.82%) |
Sep 23, 2021 | 17.64 | 18.43 | 17.64 | 18.21 | 569,160 | +0.73(+4.15%) |
Sep 22, 2021 | 17.44 | 17.69 | 17.41 | 17.49 | 415,550 | +0.22(+1.25%) |
Sep 21, 2021 | 17.45 | 17.50 | 17.27 | 17.27 | 545,364 | -0.13(-0.74%) |
Sep 20, 2021 | 17.29 | 17.47 | 17.15 | 17.40 | 649,327 | -0.27(-1.51%) |
Sep 17, 2021 | 17.69 | 17.73 | 17.46 | 17.67 | 2,205,555 | +0.06(+0.34%) |
Sep 16, 2021 | 17.78 | 17.86 | 17.43 | 17.61 | 514,773 | -0.03(-0.17%) |
Sep 15, 2021 | 17.42 | 17.77 | 17.42 | 17.64 | 454,261 | +0.25(+1.42%) |
Sep 14, 2021 | 17.83 | 17.83 | 17.28 | 17.39 | 459,828 | -0.37(-2.11%) |
Sep 13, 2021 | 17.80 | 17.99 | 17.64 | 17.76 | 472,770 | +0.08(+0.45%) |
Sep 10, 2021 | 17.97 | 18.05 | 17.66 | 17.69 | 382,383 | -0.23(-1.27%) |
Sep 09, 2021 | 17.95 | 18.21 | 17.84 | 17.91 | 496,136 | +0.01(+0.06%) |
Sep 08, 2021 | 18.16 | 18.24 | 17.82 | 17.90 | 572,115 | -0.39(-2.15%) |
Sep 07, 2021 | 18.36 | 18.57 | 18.25 | 18.30 | 317,527 | -0.01(-0.05%) |
Sep 03, 2021 | 18.36 | 18.44 | 18.15 | 18.31 | 371,932 | -0.05(-0.27%) |
Sep 02, 2021 | 18.19 | 18.45 | 18.15 | 18.36 | 542,483 | +0.17(+0.92%) |
Sep 01, 2021 | 18.46 | 18.46 | 18.06 | 18.19 | 262,365 | -0.27(-1.44%) |
Aug 31, 2021 | 18.25 | 18.48 | 18.23 | 18.45 | 649,133 | +0.27(+1.46%) |
Aug 30, 2021 | 18.60 | 18.68 | 18.17 | 18.19 | 315,090 | -0.41(-2.22%) |
Aug 27, 2021 | 18.22 | 18.70 | 18.22 | 18.60 | 395,051 | +0.41(+2.28%) |
Aug 26, 2021 | 18.51 | 18.54 | 18.19 | 18.19 | 487,885 | -0.31(-1.65%) |
Aug 25, 2021 | 18.40 | 18.69 | 18.34 | 18.49 | 428,364 | +0.16(+0.86%) |
Aug 24, 2021 | 18.35 | 18.52 | 18.26 | 18.34 | 411,733 | -0.04(-0.21%) |
Aug 23, 2021 | 18.16 | 18.40 | 18.10 | 18.37 | 278,178 | +0.30(+1.63%) |
Aug 20, 2021 | 17.68 | 18.17 | 17.68 | 18.08 | 379,704 | +0.20(+1.10%) |
Aug 19, 2021 | 17.77 | 17.99 | 17.70 | 17.88 | 393,168 | -0.13(-0.71%) |
Aug 18, 2021 | 18.07 | 18.32 | 17.98 | 18.01 | 391,628 | -0.17(-0.92%) |
Aug 17, 2021 | 18.20 | 18.60 | 18.08 | 18.18 | 408,116 | +0.06(+0.33%) |
Aug 16, 2021 | 18.12 | 18.28 | 17.97 | 18.12 | 470,923 | -0.14(-0.76%) |
Aug 13, 2021 | 18.37 | 18.37 | 18.08 | 18.26 | 257,534 | -0.06(-0.32%) |
Aug 12, 2021 | 18.60 | 18.61 | 18.32 | 18.32 | 369,789 | -0.29(-1.54%) |
Aug 11, 2021 | 18.33 | 18.60 | 18.12 | 18.60 | 472,144 | +0.29(+1.56%) |
Aug 10, 2021 | 18.05 | 18.38 | 17.87 | 18.32 | 518,650 | +0.20(+1.09%) |
Aug 09, 2021 | 18.07 | 18.34 | 18.07 | 18.12 | 568,658 | -0.25(-1.34%) |
Aug 06, 2021 | 17.81 | 18.43 | 17.80 | 18.36 | 492,395 | +0.78(+4.43%) |
Aug 05, 2021 | 17.44 | 17.71 | 17.44 | 17.59 | 415,208 | +0.19(+1.08%) |
Aug 04, 2021 | 17.57 | 17.72 | 17.39 | 17.40 | 484,685 | -0.44(-2.49%) |
Aug 03, 2021 | 17.57 | 17.91 | 17.26 | 17.84 | 722,886 | +0.40(+2.32%) |