Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 16.80 | 16.99 | 16.49 | 16.85 | 804,752 | +0.05(+0.29%) |
Oct 28, 2021 | 16.45 | 16.81 | 16.45 | 16.80 | 744,284 | +0.38(+2.33%) |
Oct 27, 2021 | 17.22 | 17.14 | 16.40 | 16.42 | 921,771 | -0.78(-4.54%) |
Oct 26, 2021 | 17.31 | 17.20 | 1,345,003 | -0.06(-0.33%) | ||
Oct 25, 2021 | 16.48 | 17.39 | 16.48 | 17.26 | 1,590,046 | +0.78(+4.74%) |
Oct 22, 2021 | 16.53 | 16.66 | 16.20 | 16.48 | 572,373 | -0.11(-0.69%) |
Oct 21, 2021 | 16.46 | 16.83 | 16.46 | 16.59 | 747,892 | +0.21(+1.29%) |
Oct 20, 2021 | 16.40 | 16.77 | 16.32 | 16.38 | 403,108 | -0.11(-0.69%) |
Oct 19, 2021 | 16.65 | 16.70 | 16.35 | 16.49 | 459,673 | -0.18(-1.07%) |
Oct 18, 2021 | 16.20 | 16.68 | 15.95 | 16.67 | 615,134 | +0.31(+1.89%) |
Oct 15, 2021 | 17.05 | 17.21 | 16.36 | 16.36 | 620,646 | -0.36(-2.14%) |
Oct 14, 2021 | 16.57 | 16.89 | 16.36 | 16.72 | 740,096 | +0.37(+2.24%) |
Oct 13, 2021 | 16.30 | 16.59 | 16.24 | 16.35 | 643,676 | +0.02(+0.10%) |
Oct 12, 2021 | 16.16 | 16.36 | 15.92 | 16.34 | 1,040,854 | +0.25(+1.57%) |
Oct 11, 2021 | 16.88 | 16.90 | 15.99 | 16.09 | 1,100,132 | -0.76(-4.54%) |
Oct 08, 2021 | 17.31 | 17.48 | 16.80 | 16.85 | 689,816 | -0.52(-3.00%) |
Oct 07, 2021 | 17.40 | 17.74 | 17.26 | 17.37 | 1,130,068 | +0.17(+0.99%) |
Oct 06, 2021 | 17.49 | 17.73 | 16.92 | 17.20 | 1,205,030 | -0.49(-2.76%) |
Oct 05, 2021 | 17.58 | 18.06 | 17.40 | 17.69 | 1,159,665 | +0.13(+0.74%) |
Oct 04, 2021 | 17.66 | 17.93 | 17.46 | 17.56 | 616,531 | -0.15(-0.83%) |
Oct 01, 2021 | 17.29 | 17.84 | 16.96 | 17.71 | 1,206,501 | +0.61(+3.57%) |
Sep 30, 2021 | 18.20 | 18.20 | 17.08 | 17.10 | 1,370,280 | -1.25(-6.83%) |
Sep 29, 2021 | 18.76 | 18.91 | 18.33 | 18.35 | 514,094 | -0.42(-2.21%) |
Sep 28, 2021 | 18.66 | 19.07 | 18.36 | 18.76 | 685,258 | +0.12(+0.65%) |
Sep 27, 2021 | 18.27 | 18.84 | 18.25 | 18.64 | 1,017,197 | +0.59(+3.25%) |
Sep 24, 2021 | 17.87 | 18.22 | 17.54 | 18.06 | 917,968 | -0.08(-0.45%) |
Sep 23, 2021 | 17.99 | 18.50 | 17.84 | 18.14 | 1,050,171 | +0.35(+1.97%) |
Sep 22, 2021 | 17.79 | 17.98 | 17.70 | 17.79 | 1,392,486 | +0.09(+0.51%) |
Sep 21, 2021 | 17.77 | 17.99 | 17.19 | 17.70 | 843,852 | +0.18(+1.02%) |
Sep 20, 2021 | 17.09 | 17.57 | 16.76 | 17.52 | 1,210,122 | -0.19(-1.06%) |
Sep 17, 2021 | 17.62 | 18.04 | 17.28 | 17.71 | 2,660,757 | +0.12(+0.69%) |
Sep 16, 2021 | 18.04 | 18.45 | 17.57 | 17.58 | 916,601 | -0.36(-2.00%) |
Sep 15, 2021 | 17.84 | 18.06 | 17.66 | 17.94 | 1,258,597 | +0.10(+0.55%) |
Sep 14, 2021 | 18.19 | 18.19 | 17.51 | 17.84 | 832,801 | -0.23(-1.26%) |
Sep 13, 2021 | 18.09 | 18.18 | 17.47 | 18.07 | 765,322 | +0.18(+1.00%) |
Sep 10, 2021 | 18.64 | 18.67 | 17.87 | 17.89 | 969,730 | -0.68(-3.68%) |
Sep 09, 2021 | 17.82 | 18.71 | 17.71 | 18.58 | 770,510 | +0.84(+4.72%) |
Sep 08, 2021 | 18.23 | 18.36 | 17.51 | 17.74 | 1,408,316 | -0.67(-3.63%) |
Sep 07, 2021 | 19.48 | 19.48 | 18.39 | 18.41 | 1,764,364 | -0.93(-4.79%) |
Sep 03, 2021 | 19.64 | 19.82 | 18.79 | 19.33 | 1,000,128 | -0.32(-1.65%) |
Sep 02, 2021 | 19.74 | 20.04 | 19.54 | 19.65 | 700,329 | -0.20(-1.02%) |
Sep 01, 2021 | 19.92 | 20.22 | 19.62 | 19.86 | 794,009 | +0.27(+1.36%) |
Aug 31, 2021 | 19.48 | 19.70 | 18.89 | 19.59 | 997,941 | +0.06(+0.29%) |
Aug 30, 2021 | 19.62 | 19.80 | 19.16 | 19.53 | 799,634 | -0.15(-0.78%) |
Aug 27, 2021 | 19.62 | 19.87 | 19.15 | 19.69 | 1,071,521 | +0.31(+1.59%) |
Aug 26, 2021 | 17.90 | 19.38 | 17.55 | 19.38 | 2,850,258 | -0.18(-0.91%) |
Aug 25, 2021 | 19.74 | 19.79 | 19.06 | 19.56 | 1,765,513 | -0.24(-1.23%) |
Aug 24, 2021 | 19.37 | 20.11 | 19.35 | 19.80 | 958,675 | +0.60(+3.12%) |
Aug 23, 2021 | 18.87 | 19.32 | 18.86 | 19.20 | 972,855 | +0.59(+3.18%) |
Aug 20, 2021 | 18.44 | 18.70 | 18.28 | 18.61 | 642,210 | +0.08(+0.44%) |
Aug 19, 2021 | 17.38 | 18.58 | 17.29 | 18.53 | 993,330 | +0.94(+5.34%) |
Aug 18, 2021 | 17.51 | 17.92 | 17.31 | 17.59 | 951,467 | +0.12(+0.70%) |
Aug 17, 2021 | 17.91 | 17.91 | 17.09 | 17.47 | 1,062,581 | -0.80(-4.39%) |
Aug 16, 2021 | 18.27 | 18.45 | 17.89 | 18.27 | 530,797 | -0.20(-1.10%) |
Aug 13, 2021 | 18.61 | 18.81 | 18.36 | 18.47 | 437,725 | -0.26(-1.38%) |
Aug 12, 2021 | 19.06 | 19.11 | 18.32 | 18.73 | 569,325 | +0.01(+0.04%) |
Aug 11, 2021 | 18.66 | 18.92 | 18.29 | 18.72 | 499,377 | +0.02(+0.09%) |
Aug 10, 2021 | 17.60 | 18.79 | 17.36 | 18.71 | 852,286 | +1.06(+6.01%) |
Aug 09, 2021 | 17.57 | 17.83 | 17.09 | 17.65 | 555,428 | -0.05(-0.27%) |
Aug 06, 2021 | 17.97 | 18.04 | 17.52 | 17.69 | 718,213 | +0.15(+0.88%) |
Aug 05, 2021 | 17.14 | 17.66 | 17.01 | 17.54 | 409,036 | +0.62(+3.69%) |
Aug 04, 2021 | 17.82 | 17.95 | 16.81 | 16.92 | 966,705 | -1.21(-6.66%) |
Aug 03, 2021 | 18.12 | 18.23 | 17.25 | 18.12 | 864,993 | +0.28(+1.54%) |