Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.50 | 19.50 | 18.60 | 18.80 | 2,958,811 | -0.75(-3.84%) |
Oct 28, 2021 | 19.61 | 19.82 | 19.37 | 19.55 | 1,667,485 | +0.10(+0.51%) |
Oct 27, 2021 | 19.90 | 19.96 | 19.39 | 19.45 | 1,551,396 | -0.49(-2.46%) |
Oct 26, 2021 | 20.38 | 19.93 | 19.94 | 2,037,571 | -0.25(-1.24%) | |
Oct 25, 2021 | 20.24 | 20.37 | 19.82 | 20.19 | 2,517,309 | -0.25(-1.22%) |
Oct 22, 2021 | 19.59 | 20.46 | 18.80 | 20.44 | 3,055,579 | +0.65(+3.28%) |
Oct 21, 2021 | 20.16 | 20.50 | 19.75 | 19.79 | 2,844,161 | -0.37(-1.84%) |
Oct 20, 2021 | 20.23 | 20.36 | 19.87 | 20.16 | 2,300,136 | -0.05(-0.25%) |
Oct 19, 2021 | 20.66 | 20.74 | 20.06 | 20.21 | 2,556,120 | -0.48(-2.32%) |
Oct 18, 2021 | 20.10 | 21.05 | 20.02 | 20.69 | 3,276,728 | +0.51(+2.53%) |
Oct 15, 2021 | 20.42 | 21.34 | 20.16 | 20.18 | 4,444,370 | -0.06(-0.30%) |
Oct 14, 2021 | 19.73 | 20.32 | 19.51 | 20.24 | 2,477,496 | +0.72(+3.69%) |
Oct 13, 2021 | 19.91 | 19.97 | 19.25 | 19.52 | 3,398,804 | -0.28(-1.41%) |
Oct 12, 2021 | 19.35 | 19.86 | 18.97 | 19.80 | 3,440,741 | +0.40(+2.06%) |
Oct 11, 2021 | 21.29 | 21.45 | 19.32 | 19.40 | 5,556,775 | -1.76(-8.32%) |
Oct 08, 2021 | 21.50 | 21.67 | 20.75 | 21.16 | 3,244,067 | -0.17(-0.80%) |
Oct 07, 2021 | 21.84 | 21.90 | 21.00 | 21.33 | 5,119,463 | -0.50(-2.29%) |
Oct 06, 2021 | 21.48 | 21.85 | 21.04 | 21.83 | 2,414,165 | +0.02(+0.09%) |
Oct 05, 2021 | 20.88 | 21.85 | 20.62 | 21.81 | 3,347,673 | +0.75(+3.56%) |
Oct 04, 2021 | 20.44 | 21.41 | 20.27 | 21.06 | 6,495,940 | +1.14(+5.72%) |
Oct 01, 2021 | 19.63 | 20.31 | 19.54 | 19.92 | 4,277,899 | +0.71(+3.70%) |
Sep 30, 2021 | 19.13 | 19.45 | 18.65 | 19.21 | 3,000,012 | +0.08(+0.42%) |
Sep 29, 2021 | 19.01 | 19.38 | 18.71 | 19.13 | 3,147,015 | +0.23(+1.22%) |
Sep 28, 2021 | 19.25 | 19.51 | 18.87 | 18.90 | 3,474,495 | -0.32(-1.66%) |
Sep 27, 2021 | 19.09 | 19.73 | 19.09 | 19.22 | 3,283,544 | +0.38(+2.02%) |
Sep 24, 2021 | 18.77 | 19.04 | 18.59 | 18.84 | 2,216,359 | +0.02(+0.11%) |
Sep 23, 2021 | 18.19 | 18.84 | 18.13 | 18.82 | 2,854,885 | +0.89(+4.96%) |
Sep 22, 2021 | 17.70 | 18.16 | 17.59 | 17.93 | 2,141,391 | +0.36(+2.05%) |
Sep 21, 2021 | 17.55 | 17.93 | 17.25 | 17.57 | 2,063,997 | +0.04(+0.23%) |
Sep 20, 2021 | 17.50 | 17.70 | 16.99 | 17.53 | 2,840,989 | -0.42(-2.34%) |
Sep 17, 2021 | 18.00 | 18.35 | 17.69 | 17.95 | 3,382,186 | +0.09(+0.50%) |
Sep 16, 2021 | 17.95 | 18.10 | 17.70 | 17.86 | 2,044,837 | -0.15(-0.83%) |
Sep 15, 2021 | 18.18 | 18.18 | 17.46 | 18.01 | 3,732,470 | -0.08(-0.44%) |
Sep 14, 2021 | 18.19 | 18.32 | 17.86 | 18.09 | 3,321,922 | -0.20(-1.09%) |
Sep 13, 2021 | 17.24 | 18.48 | 17.24 | 18.29 | 5,781,350 | +1.45(+8.61%) |
Sep 10, 2021 | 17.35 | 17.39 | 16.78 | 16.84 | 2,631,745 | -0.46(-2.66%) |
Sep 09, 2021 | 17.29 | 17.71 | 17.08 | 17.30 | 3,038,236 | -0.12(-0.69%) |
Sep 08, 2021 | 17.56 | 17.89 | 17.32 | 17.42 | 2,272,419 | -0.26(-1.47%) |
Sep 07, 2021 | 17.00 | 17.77 | 16.97 | 17.68 | 3,319,486 | +0.67(+3.94%) |
Sep 03, 2021 | 17.07 | 17.29 | 16.58 | 17.01 | 2,885,131 | -0.17(-0.99%) |
Sep 02, 2021 | 16.99 | 17.49 | 16.99 | 17.18 | 2,609,527 | +0.17(+1.00%) |
Sep 01, 2021 | 17.78 | 17.85 | 16.94 | 17.01 | 4,346,696 | -0.82(-4.60%) |
Aug 31, 2021 | 16.91 | 17.95 | 16.91 | 17.83 | 9,859,587 | +0.84(+4.94%) |
Aug 30, 2021 | 17.25 | 17.35 | 16.50 | 16.99 | 3,811,079 | -0.26(-1.51%) |
Aug 27, 2021 | 16.97 | 17.63 | 16.96 | 17.25 | 27,825,086 | +0.11(+0.64%) |
Aug 26, 2021 | 16.83 | 17.44 | 16.61 | 17.14 | 5,117,687 | +0.08(+0.47%) |
Aug 25, 2021 | 16.81 | 17.60 | 16.67 | 17.06 | 11,908,461 | +0.96(+5.96%) |
Aug 24, 2021 | 15.78 | 16.16 | 15.49 | 16.10 | 3,930,936 | +0.46(+2.94%) |
Aug 23, 2021 | 14.55 | 15.79 | 14.54 | 15.64 | 5,853,653 | +1.16(+8.01%) |
Aug 20, 2021 | 13.85 | 14.49 | 13.84 | 14.48 | 2,974,216 | +0.54(+3.87%) |
Aug 19, 2021 | 14.76 | 14.76 | 13.88 | 13.94 | 3,967,366 | -0.82(-5.56%) |
Aug 18, 2021 | 14.84 | 15.14 | 14.57 | 14.76 | 3,866,655 | -0.02(-0.14%) |
Aug 17, 2021 | 14.41 | 14.78 | 14.26 | 14.78 | 2,307,577 | +0.14(+0.96%) |
Aug 16, 2021 | 14.28 | 14.83 | 14.08 | 14.64 | 3,114,858 | +0.17(+1.17%) |
Aug 13, 2021 | 14.75 | 14.86 | 14.44 | 14.47 | 2,357,924 | -0.36(-2.43%) |
Aug 12, 2021 | 15.15 | 15.21 | 14.56 | 14.83 | 2,198,674 | -0.30(-1.98%) |
Aug 11, 2021 | 14.87 | 15.28 | 14.49 | 15.13 | 2,280,598 | +0.26(+1.75%) |
Aug 10, 2021 | 15.46 | 15.78 | 14.82 | 14.87 | 4,369,218 | -0.15(-1.00%) |
Aug 09, 2021 | 15.39 | 15.46 | 14.51 | 15.02 | 5,528,725 | -0.61(-3.90%) |
Aug 06, 2021 | 15.43 | 15.95 | 15.03 | 15.63 | 3,650,153 | +0.29(+1.89%) |
Aug 05, 2021 | 14.31 | 15.38 | 14.29 | 15.34 | 5,894,926 | +1.01(+7.05%) |
Aug 04, 2021 | 14.90 | 15.08 | 14.31 | 14.33 | 3,802,866 | -0.74(-4.91%) |
Aug 03, 2021 | 15.32 | 15.34 | 14.46 | 15.07 | 4,719,920 | -0.27(-1.76%) |