Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.44 | 19.66 | 19.16 | 19.16 | 2,690,603 | -0.30(-1.53%) |
Oct 28, 2021 | 19.24 | 19.51 | 19.19 | 19.46 | 1,920,133 | +0.38(+1.97%) |
Oct 27, 2021 | 19.34 | 19.42 | 18.95 | 19.08 | 3,463,845 | -0.46(-2.36%) |
Oct 26, 2021 | 19.29 | 19.54 | 3,101,430 | +0.09(+0.44%) | ||
Oct 25, 2021 | 19.90 | 20.01 | 19.45 | 19.46 | 3,788,235 | -0.39(-1.99%) |
Oct 22, 2021 | 19.81 | 20.00 | 19.75 | 19.85 | 1,894,010 | +0.05(+0.24%) |
Oct 21, 2021 | 19.63 | 19.89 | 19.45 | 19.80 | 2,289,753 | +0.11(+0.54%) |
Oct 20, 2021 | 19.46 | 19.79 | 19.38 | 19.70 | 1,970,459 | +0.39(+2.04%) |
Oct 19, 2021 | 19.54 | 19.58 | 19.21 | 19.30 | 1,945,044 | -0.27(-1.37%) |
Oct 18, 2021 | 18.99 | 19.61 | 18.99 | 19.57 | 3,332,559 | +0.57(+2.98%) |
Oct 15, 2021 | 19.05 | 19.09 | 18.83 | 19.01 | 1,803,633 | +0.08(+0.41%) |
Oct 14, 2021 | 19.04 | 19.29 | 18.91 | 18.93 | 4,019,564 | +0.28(+1.49%) |
Oct 13, 2021 | 18.72 | 18.85 | 18.39 | 18.65 | 4,368,373 | +0.59(+3.25%) |
Oct 12, 2021 | 18.05 | 18.22 | 17.98 | 18.06 | 1,019,715 | -0.02(-0.11%) |
Oct 11, 2021 | 18.03 | 18.33 | 18.00 | 18.08 | 1,329,503 | +0.01(+0.05%) |
Oct 08, 2021 | 18.48 | 18.57 | 18.07 | 18.07 | 2,458,773 | -0.45(-2.44%) |
Oct 07, 2021 | 18.64 | 18.89 | 18.49 | 18.53 | 1,795,365 | -0.06(-0.31%) |
Oct 06, 2021 | 18.52 | 18.62 | 18.25 | 18.58 | 1,161,575 | -0.04(-0.21%) |
Oct 05, 2021 | 18.49 | 18.64 | 18.25 | 18.62 | 1,897,741 | +0.18(+0.99%) |
Oct 04, 2021 | 18.43 | 18.65 | 18.20 | 18.44 | 3,645,595 | +0.04(+0.21%) |
Oct 01, 2021 | 18.33 | 18.53 | 18.10 | 18.40 | 1,992,565 | +0.10(+0.53%) |
Sep 30, 2021 | 18.78 | 18.85 | 18.25 | 18.30 | 2,613,160 | -0.41(-2.21%) |
Sep 29, 2021 | 18.65 | 18.84 | 18.58 | 18.72 | 1,937,270 | +0.08(+0.41%) |
Sep 28, 2021 | 18.99 | 19.04 | 18.62 | 18.64 | 1,608,959 | -0.32(-1.67%) |
Sep 27, 2021 | 18.74 | 19.20 | 18.74 | 18.96 | 3,065,484 | +0.23(+1.23%) |
Sep 24, 2021 | 18.52 | 18.81 | 18.46 | 18.73 | 1,364,919 | +0.11(+0.57%) |
Sep 23, 2021 | 18.40 | 18.77 | 18.40 | 18.62 | 1,002,302 | +0.22(+1.20%) |
Sep 22, 2021 | 18.36 | 18.59 | 18.32 | 18.40 | 1,149,945 | +0.14(+0.79%) |
Sep 21, 2021 | 18.43 | 18.47 | 18.15 | 18.26 | 2,594,824 | -0.10(-0.52%) |
Sep 20, 2021 | 18.05 | 18.40 | 18.00 | 18.35 | 2,858,434 | -0.05(-0.26%) |
Sep 17, 2021 | 18.71 | 18.74 | 18.28 | 18.40 | 4,260,000 | -0.36(-1.90%) |
Sep 16, 2021 | 18.89 | 18.96 | 18.60 | 18.76 | 3,371,014 | -0.12(-0.61%) |
Sep 15, 2021 | 18.72 | 18.92 | 18.72 | 18.87 | 2,593,899 | +0.17(+0.93%) |
Sep 14, 2021 | 19.12 | 19.12 | 18.67 | 18.70 | 1,604,597 | -0.36(-1.89%) |
Sep 13, 2021 | 19.16 | 19.34 | 18.86 | 19.06 | 2,475,476 | -0.06(-0.30%) |
Sep 10, 2021 | 19.33 | 19.43 | 19.12 | 19.12 | 2,503,644 | -0.18(-0.94%) |
Sep 09, 2021 | 19.50 | 19.52 | 19.27 | 19.30 | 2,150,592 | -0.23(-1.18%) |
Sep 08, 2021 | 19.49 | 19.61 | 19.37 | 19.53 | 1,329,821 | -0.04(-0.20%) |
Sep 07, 2021 | 19.88 | 19.88 | 19.57 | 19.57 | 1,588,806 | -0.28(-1.40%) |
Sep 03, 2021 | 19.96 | 20.00 | 19.80 | 19.84 | 1,378,944 | -0.08(-0.38%) |
Sep 02, 2021 | 19.87 | 19.94 | 19.79 | 19.92 | 1,493,964 | +0.15(+0.78%) |
Sep 01, 2021 | 19.71 | 19.78 | 19.55 | 19.77 | 1,625,770 | +0.11(+0.58%) |
Aug 31, 2021 | 19.61 | 19.69 | 19.52 | 19.65 | 3,028,030 | +0.07(+0.34%) |
Aug 30, 2021 | 19.69 | 19.72 | 19.57 | 19.59 | 1,357,711 | -0.03(-0.15%) |
Aug 27, 2021 | 19.36 | 19.72 | 19.33 | 19.61 | 1,431,560 | +0.30(+1.54%) |
Aug 26, 2021 | 19.35 | 19.53 | 19.23 | 19.32 | 2,373,656 | -0.09(-0.44%) |
Aug 25, 2021 | 18.93 | 19.45 | 18.93 | 19.40 | 3,260,926 | +0.40(+2.12%) |
Aug 24, 2021 | 18.79 | 19.30 | 18.77 | 19.00 | 2,762,899 | +0.32(+1.69%) |
Aug 23, 2021 | 18.62 | 18.78 | 18.47 | 18.69 | 2,657,096 | +0.12(+0.62%) |
Aug 20, 2021 | 18.43 | 18.61 | 18.38 | 18.57 | 1,576,920 | +0.08(+0.41%) |
Aug 19, 2021 | 18.32 | 18.63 | 18.27 | 18.49 | 1,964,647 | +0.04(+0.21%) |
Aug 18, 2021 | 18.49 | 18.68 | 18.41 | 18.46 | 2,465,547 | -0.10(-0.52%) |
Aug 17, 2021 | 18.58 | 18.70 | 18.44 | 18.55 | 4,009,475 | -0.03(-0.15%) |
Aug 16, 2021 | 18.54 | 18.59 | 18.34 | 18.58 | 1,465,017 | +0.03(+0.15%) |
Aug 13, 2021 | 18.67 | 18.70 | 18.48 | 18.55 | 2,352,178 | -0.06(-0.31%) |
Aug 12, 2021 | 18.65 | 18.73 | 18.47 | 18.61 | 3,098,861 | -0.10(-0.51%) |
Aug 11, 2021 | 18.59 | 18.79 | 18.55 | 18.70 | 3,634,456 | +0.21(+1.14%) |
Aug 10, 2021 | 18.43 | 18.63 | 18.40 | 18.49 | 2,057,095 | +0.05(+0.26%) |
Aug 09, 2021 | 18.02 | 18.49 | 17.96 | 18.45 | 3,445,511 | +0.43(+2.39%) |
Aug 06, 2021 | 18.02 | 18.12 | 17.92 | 18.02 | 2,373,852 | +0.09(+0.48%) |
Aug 05, 2021 | 18.27 | 18.38 | 17.85 | 17.93 | 3,514,655 | -0.23(-1.27%) |
Aug 04, 2021 | 18.41 | 18.42 | 18.13 | 18.16 | 4,528,643 | -0.26(-1.40%) |
Aug 03, 2021 | 18.34 | 18.49 | 18.09 | 18.42 | 2,543,348 | +0.11(+0.58%) |