Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.78 | 14.78 | 14.18 | 14.21 | 254,071 | -0.36(-2.47%) |
Oct 28, 2021 | 14.43 | 14.64 | 13.70 | 14.57 | 539,024 | +0.17(+1.18%) |
Oct 27, 2021 | 15.29 | 15.26 | 14.34 | 14.40 | 243,156 | -0.97(-6.31%) |
Oct 26, 2021 | 15.56 | 15.37 | 316,444 | -0.12(-0.77%) | ||
Oct 25, 2021 | 16.18 | 16.42 | 15.41 | 15.49 | 203,374 | -0.73(-4.50%) |
Oct 22, 2021 | 16.19 | 16.26 | 15.81 | 16.22 | 227,820 | -0.06(-0.37%) |
Oct 21, 2021 | 16.05 | 16.29 | 15.96 | 16.28 | 152,069 | +0.30(+1.88%) |
Oct 20, 2021 | 16.00 | 16.34 | 15.85 | 15.98 | 131,871 | -0.05(-0.31%) |
Oct 19, 2021 | 15.92 | 16.36 | 15.43 | 16.03 | 373,933 | +0.02(+0.12%) |
Oct 18, 2021 | 16.66 | 16.66 | 15.77 | 16.01 | 263,058 | -0.27(-1.66%) |
Oct 15, 2021 | 17.10 | 17.14 | 16.15 | 16.28 | 237,736 | -0.51(-3.04%) |
Oct 14, 2021 | 16.68 | 17.22 | 16.24 | 16.79 | 247,049 | +0.40(+2.44%) |
Oct 13, 2021 | 16.29 | 16.66 | 16.09 | 16.39 | 203,656 | +0.08(+0.49%) |
Oct 12, 2021 | 16.23 | 16.74 | 16.11 | 16.31 | 213,522 | +0.22(+1.37%) |
Oct 11, 2021 | 16.05 | 16.56 | 15.85 | 16.09 | 142,346 | +0.13(+0.81%) |
Oct 08, 2021 | 16.25 | 16.50 | 15.87 | 15.96 | 178,800 | -0.43(-2.62%) |
Oct 07, 2021 | 16.23 | 16.98 | 15.75 | 16.39 | 321,863 | +0.26(+1.61%) |
Oct 06, 2021 | 17.22 | 17.26 | 16.00 | 16.13 | 363,180 | -1.38(-7.88%) |
Oct 05, 2021 | 17.34 | 17.73 | 16.51 | 17.51 | 359,810 | +0.25(+1.45%) |
Oct 04, 2021 | 17.78 | 17.78 | 16.86 | 17.26 | 306,174 | -0.48(-2.71%) |
Oct 01, 2021 | 17.93 | 18.39 | 17.11 | 17.74 | 356,350 | -0.14(-0.78%) |
Sep 30, 2021 | 17.66 | 18.43 | 17.52 | 17.88 | 323,743 | +0.28(+1.59%) |
Sep 29, 2021 | 18.26 | 18.47 | 17.40 | 17.60 | 228,014 | -0.53(-2.92%) |
Sep 28, 2021 | 18.93 | 19.00 | 18.03 | 18.13 | 239,099 | -0.92(-4.83%) |
Sep 27, 2021 | 18.51 | 19.49 | 18.32 | 19.05 | 283,433 | +0.45(+2.42%) |
Sep 24, 2021 | 19.19 | 19.30 | 18.52 | 18.60 | 248,962 | -0.70(-3.63%) |
Sep 23, 2021 | 19.52 | 19.70 | 18.82 | 19.30 | 482,322 | -0.01(-0.05%) |
Sep 22, 2021 | 19.76 | 19.82 | 19.20 | 19.31 | 159,609 | -0.16(-0.82%) |
Sep 21, 2021 | 19.57 | 20.13 | 19.36 | 19.47 | 162,356 | +0.12(+0.62%) |
Sep 20, 2021 | 20.31 | 20.46 | 19.03 | 19.35 | 309,313 | -1.54(-7.37%) |
Sep 17, 2021 | 20.50 | 20.99 | 19.65 | 20.89 | 879,135 | +0.60(+2.96%) |
Sep 16, 2021 | 20.07 | 20.34 | 19.87 | 20.29 | 271,457 | +0.29(+1.45%) |
Sep 15, 2021 | 19.29 | 20.10 | 19.20 | 20.00 | 355,166 | +0.54(+2.77%) |
Sep 14, 2021 | 20.19 | 20.64 | 19.42 | 19.46 | 251,850 | -0.67(-3.33%) |
Sep 13, 2021 | 21.15 | 21.15 | 20.03 | 20.13 | 322,103 | -0.84(-4.01%) |
Sep 10, 2021 | 20.86 | 21.40 | 20.21 | 20.97 | 288,082 | +0.42(+2.04%) |
Sep 09, 2021 | 20.90 | 21.45 | 20.50 | 20.55 | 307,042 | -0.63(-2.97%) |
Sep 08, 2021 | 21.67 | 21.67 | 20.30 | 21.18 | 288,077 | -0.40(-1.85%) |
Sep 07, 2021 | 22.31 | 22.66 | 21.24 | 21.58 | 340,229 | -0.75(-3.36%) |
Sep 03, 2021 | 22.62 | 22.89 | 22.01 | 22.33 | 242,944 | -0.47(-2.06%) |
Sep 02, 2021 | 22.53 | 23.18 | 22.40 | 22.80 | 322,732 | +0.48(+2.15%) |
Sep 01, 2021 | 21.46 | 22.47 | 21.72 | 22.32 | 286,539 | +0.60(+2.76%) |
Aug 31, 2021 | 21.61 | 22.14 | 21.35 | 21.72 | 323,616 | +0.10(+0.46%) |
Aug 30, 2021 | 22.83 | 22.98 | 21.40 | 21.62 | 258,968 | -1.05(-4.63%) |
Aug 27, 2021 | 21.02 | 22.82 | 21.00 | 22.67 | 447,887 | +1.67(+7.95%) |
Aug 26, 2021 | 21.43 | 21.79 | 20.87 | 21.00 | 281,510 | -0.43(-2.01%) |
Aug 25, 2021 | 20.99 | 21.53 | 20.65 | 21.43 | 334,989 | +0.50(+2.39%) |
Aug 24, 2021 | 21.24 | 21.65 | 20.56 | 20.93 | 302,974 | -0.27(-1.27%) |
Aug 23, 2021 | 20.60 | 21.82 | 20.54 | 21.20 | 590,065 | +0.80(+3.92%) |
Aug 20, 2021 | 20.59 | 20.97 | 19.40 | 20.40 | 402,697 | +0.13(+0.64%) |
Aug 19, 2021 | 22.79 | 23.09 | 20.12 | 20.27 | 511,212 | -2.95(-12.70%) |
Aug 18, 2021 | 23.86 | 24.27 | 22.71 | 23.22 | 273,931 | -0.63(-2.64%) |
Aug 17, 2021 | 23.13 | 24.15 | 22.82 | 23.85 | 460,613 | +0.25(+1.06%) |
Aug 16, 2021 | 24.50 | 24.84 | 23.33 | 23.60 | 314,059 | -0.90(-3.67%) |
Aug 13, 2021 | 24.78 | 24.83 | 23.89 | 24.50 | 352,241 | -0.12(-0.49%) |
Aug 12, 2021 | 23.74 | 24.70 | 23.43 | 24.62 | 337,494 | +0.97(+4.10%) |
Aug 11, 2021 | 23.39 | 23.87 | 22.86 | 23.65 | 215,483 | +0.22(+0.94%) |
Aug 10, 2021 | 22.81 | 23.80 | 22.21 | 23.43 | 280,868 | +0.69(+3.03%) |
Aug 09, 2021 | 21.95 | 22.98 | 21.40 | 22.74 | 251,972 | +1.11(+5.13%) |
Aug 06, 2021 | 22.25 | 22.25 | 21.15 | 21.63 | 329,496 | -0.47(-2.13%) |
Aug 05, 2021 | 21.37 | 22.45 | 21.25 | 22.10 | 329,415 | +0.77(+3.61%) |
Aug 04, 2021 | 21.73 | 22.43 | 21.05 | 21.33 | 193,152 | -0.66(-3.00%) |
Aug 03, 2021 | 21.84 | 22.05 | 20.79 | 21.99 | 182,077 | +0.24(+1.10%) |