Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.97 | 20.28 | 18.67 | 19.10 | 2,611,079 | -0.89(-4.46%) |
Oct 28, 2021 | 19.92 | 20.58 | 19.78 | 20.00 | 968,432 | -0.01(-0.04%) |
Oct 27, 2021 | 19.90 | 20.23 | 19.76 | 20.00 | 420,170 | +0.10(+0.52%) |
Oct 26, 2021 | 19.91 | 19.73 | 19.90 | 335,391 | -0.05(-0.26%) | |
Oct 25, 2021 | 19.78 | 20.48 | 19.72 | 19.95 | 570,082 | +0.26(+1.30%) |
Oct 22, 2021 | 19.50 | 19.88 | 19.40 | 19.70 | 964,348 | +0.15(+0.79%) |
Oct 21, 2021 | 19.45 | 19.66 | 19.21 | 19.54 | 572,371 | +0.23(+1.17%) |
Oct 20, 2021 | 18.95 | 19.63 | 18.93 | 19.32 | 664,575 | +0.33(+1.73%) |
Oct 19, 2021 | 19.10 | 19.27 | 18.67 | 18.99 | 428,275 | +0.15(+0.82%) |
Oct 18, 2021 | 18.89 | 19.33 | 18.57 | 18.83 | 370,938 | +0.04(+0.23%) |
Oct 15, 2021 | 18.61 | 18.92 | 18.50 | 18.79 | 355,443 | +0.32(+1.74%) |
Oct 14, 2021 | 19.09 | 19.16 | 18.42 | 18.47 | 1,255,453 | -0.36(-1.90%) |
Oct 13, 2021 | 18.74 | 19.23 | 18.73 | 18.83 | 655,463 | -0.04(-0.23%) |
Oct 12, 2021 | 19.21 | 19.40 | 18.72 | 18.87 | 522,128 | -0.36(-1.86%) |
Oct 11, 2021 | 18.61 | 19.38 | 18.61 | 19.23 | 910,740 | +0.72(+3.87%) |
Oct 08, 2021 | 17.78 | 18.61 | 17.78 | 18.51 | 535,536 | +0.69(+3.86%) |
Oct 07, 2021 | 18.15 | 18.28 | 17.42 | 17.82 | 1,643,226 | -0.19(-1.06%) |
Oct 06, 2021 | 18.29 | 18.47 | 17.72 | 18.01 | 1,490,570 | -0.50(-2.69%) |
Oct 05, 2021 | 19.16 | 19.19 | 18.45 | 18.51 | 1,145,132 | -0.57(-2.99%) |
Oct 04, 2021 | 18.58 | 19.14 | 18.45 | 19.08 | 1,153,157 | +0.42(+2.27%) |
Oct 01, 2021 | 18.50 | 18.98 | 18.49 | 18.66 | 647,886 | +0.09(+0.47%) |
Sep 30, 2021 | 18.35 | 18.75 | 18.21 | 18.57 | 647,786 | +0.26(+1.40%) |
Sep 29, 2021 | 18.48 | 18.64 | 17.73 | 18.31 | 1,465,321 | -0.15(-0.83%) |
Sep 28, 2021 | 18.78 | 18.85 | 18.45 | 18.47 | 387,644 | -0.19(-1.02%) |
Sep 27, 2021 | 18.52 | 18.95 | 18.48 | 18.66 | 566,412 | +0.05(+0.28%) |
Sep 24, 2021 | 18.47 | 18.70 | 18.36 | 18.61 | 196,341 | +0.16(+0.87%) |
Sep 23, 2021 | 17.52 | 18.64 | 17.41 | 18.45 | 1,033,707 | +0.93(+5.30%) |
Sep 22, 2021 | 17.74 | 18.22 | 17.48 | 17.52 | 1,341,792 | -0.15(-0.87%) |
Sep 21, 2021 | 18.31 | 18.42 | 17.49 | 17.67 | 1,017,354 | -0.62(-3.40%) |
Sep 20, 2021 | 18.05 | 18.30 | 17.83 | 18.29 | 589,909 | -0.10(-0.56%) |
Sep 17, 2021 | 18.43 | 18.48 | 18.09 | 18.39 | 525,161 | -0.07(-0.36%) |
Sep 16, 2021 | 18.37 | 18.54 | 18.22 | 18.46 | 692,028 | +0.05(+0.28%) |
Sep 15, 2021 | 18.57 | 18.59 | 18.07 | 18.41 | 1,398,298 | +0.20(+1.13%) |
Sep 14, 2021 | 18.33 | 18.44 | 18.07 | 18.20 | 2,293,280 | -0.12(-0.64%) |
Sep 13, 2021 | 18.66 | 18.73 | 18.04 | 18.32 | 1,656,013 | -0.34(-1.84%) |
Sep 10, 2021 | 18.88 | 19.03 | 18.45 | 18.67 | 7,751,129 | -0.45(-2.34%) |
Sep 09, 2021 | 17.88 | 19.21 | 16.76 | 19.11 | 3,429,757 | +0.45(+2.43%) |
Sep 08, 2021 | 19.72 | 19.96 | 17.90 | 18.66 | 1,186,308 | -1.17(-5.90%) |
Sep 07, 2021 | 20.40 | 20.62 | 19.73 | 19.83 | 247,975 | -0.62(-3.04%) |
Sep 03, 2021 | 20.49 | 20.82 | 20.32 | 20.45 | 279,726 | -0.10(-0.50%) |
Sep 02, 2021 | 20.25 | 20.67 | 20.01 | 20.55 | 386,137 | +0.39(+1.92%) |
Sep 01, 2021 | 19.74 | 20.35 | 19.59 | 20.17 | 758,832 | +0.42(+2.15%) |
Aug 31, 2021 | 20.04 | 20.22 | 19.43 | 19.74 | 688,687 | -0.39(-1.93%) |
Aug 30, 2021 | 20.76 | 20.79 | 20.08 | 20.13 | 306,426 | -0.53(-2.55%) |
Aug 27, 2021 | 20.43 | 20.90 | 20.43 | 20.66 | 211,791 | +0.20(+1.00%) |
Aug 26, 2021 | 20.45 | 20.66 | 20.32 | 20.45 | 203,819 | -0.05(-0.25%) |
Aug 25, 2021 | 20.22 | 20.71 | 20.04 | 20.50 | 360,153 | +0.34(+1.71%) |
Aug 24, 2021 | 20.04 | 20.61 | 20.04 | 20.16 | 370,820 | +0.25(+1.25%) |
Aug 23, 2021 | 19.76 | 20.01 | 19.62 | 19.91 | 301,548 | +0.21(+1.08%) |
Aug 20, 2021 | 19.30 | 19.88 | 19.30 | 19.70 | 354,551 | +0.29(+1.47%) |
Aug 19, 2021 | 19.65 | 19.81 | 19.27 | 19.41 | 447,373 | -0.44(-2.21%) |
Aug 18, 2021 | 20.00 | 20.11 | 19.79 | 19.85 | 209,439 | -0.15(-0.77%) |
Aug 17, 2021 | 19.92 | 20.24 | 19.81 | 20.00 | 270,516 | -0.05(-0.26%) |
Aug 16, 2021 | 19.98 | 20.25 | 19.72 | 20.06 | 842,662 | -0.20(-1.01%) |
Aug 13, 2021 | 20.20 | 20.32 | 19.89 | 20.26 | 301,302 | +0.01(+0.07%) |
Aug 12, 2021 | 20.90 | 20.97 | 20.18 | 20.25 | 216,285 | -0.59(-2.85%) |
Aug 11, 2021 | 20.84 | 21.04 | 20.55 | 20.84 | 272,766 | -0.01(-0.07%) |
Aug 10, 2021 | 20.22 | 20.89 | 20.12 | 20.85 | 292,131 | +0.61(+3.00%) |
Aug 09, 2021 | 20.50 | 20.73 | 20.12 | 20.25 | 542,159 | -0.27(-1.30%) |
Aug 06, 2021 | 19.96 | 20.61 | 19.79 | 20.51 | 572,393 | +0.67(+3.35%) |
Aug 05, 2021 | 19.37 | 19.94 | 19.29 | 19.85 | 299,326 | +0.48(+2.46%) |
Aug 04, 2021 | 19.56 | 19.71 | 19.07 | 19.37 | 813,647 | -0.15(-0.78%) |
Aug 03, 2021 | 19.99 | 20.04 | 19.33 | 19.52 | 920,110 | -0.42(-2.10%) |